SUNDAY, JUNE 6, 2010


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. 69.72 34.14 DolbyLab


52 Week


Continued from previous page Sales


31.41 21.30 DollarGn n 63.82 40.58 DllrTree


42.56 31.30 DomRescs 1.83 4.7 13 164833 40.16 38.50 39.01 +.05 17.75 11.75 DmRsBW 1.10e 9.0 ... 1121 12.48 11.75 12.18 -.20 47.38 31.35 Donldson .48 1.1 24 15088 44.36 41.92 42.08 -1.07 23.20 10.36 DonlleyRR 1.04 5.9 16 111598 19.06 17.61 17.74 -1.42 7.19 .78 DoralFncl


32.05 14.22 DowChm .60 2.4 21 608106 26.80 24.75 24.84 -2.07 38.93 20.41 DrPepSnap1.00f 2.7 18 138539 38.42 35.84 36.49 -1.37 44.77 25.80 DrmWksA ... 18 66957 30.69 28.69 28.92 -.77 30.58 13.09 DressBarn 35.90 22.87 DresserR


54.81 35.10 ENI 2.84e 8.0 ... 38091 38.41 35.21 35.48 -2.07 114.95 60.29 EOG Res .62 .6 52 172661 110.59100.59 102.99 -1.85 47.43 31.40 EQT Corp .88 2.3 30 98381 40.87 37.71 38.10 -1.09 22.27 8.83 ev3 Inc


34.99 21.90 EagleMat .40 1.5 42 13178 30.83 27.38 27.56 -3.12 20.55 5.75 EstWstBcp .04 .3 dd 94355 17.10 15.40 15.47 -1.53 42.23 31.56 Eastgrp 2.08 5.8 39 11858 38.53 35.44 35.80 -1.18 71.95 34.57 EastChm 1.76 3.1 18 41126 61.06 56.96 57.18 -3.21 81.78 40.28 Eaton 2.00 3.0 19 63673 71.78 66.86 67.18 -2.77 36.08 23.02 EatnVan .64 2.2 22 32304 30.42 28.63 28.74 -1.15 16.80 11.09 EV TxAd 1.29 9.2 q 8029 14.50 13.98 14.03 -.28 13.37 9.40 EVTxMGlo 1.5315.1 q 36646 10.59 10.10 10.14 -.21 49.70 36.89 Ecolab .62 1.3 24 71800 47.87 46.11 46.19 -1.04 30.00 22.13 Ecopetrol 1.75e 6.4 ... 2996 28.25 27.09 27.44 +.08 36.72 29.07 EdisonInt 1.26 4.0 14 102001 32.86 31.51 31.88 -.48 26.98 17.10 EducMgt n ... 23 19066 21.61 19.91 20.03 -1.10 54.08 30.45 EdwLfSci s ... 34 55281 54.08 50.22 52.46+1.93 12.58 8.00 ElPasoCp .04 .4 10 446795 11.59 10.76 11.11 -.22 u29.20 16.53 ElPasoPpl 1.52f 5.2 17 11072 29.50 27.09 29.09+1.50 8.59 4.61 Elan


18.62 7.65 EldorGld g .05 ... 51 181589 17.69 16.72 16.84 -.06 23.76 15.70 ElectArts


22.90 15.53 EAndinB 1.04e 5.1 ... 1047 21.55 20.50 20.55 +.10 25.28 14.77 EBrasAero .72e 3.5 ... 48180 22.01 20.38 20.44 -1.34 19.95 11.15 EmergBio


... dd 90326 5.77 5.30 5.33 -.41 ... dd 225106 16.79 15.77 15.81 -.70


53.73 30.34 EmersonEl 1.34 3.0 20 158947 47.72 44.71 44.97 -1.47 56.20 42.47 EElChile 1.54e 3.4 ... 5492 45.72 44.55 44.67 -.05 55.74 36.61 EnbrEPtrs 4.01f 8.1 21 9202 50.31 47.81 49.34 -.43 51.12 32.79 Enbridge 1.70f ... ... 24058 47.73 44.30 45.64 +.80 35.63 23.55 EnCana g s.80 2.4 11 207600 34.02 30.46 32.83+1.98 24.85 16.00 EndoPhrm ... 9 46691 21.47 20.54 20.77 -.17 49.94 35.38 Energen .52 1.2 12 19175 46.00 43.05 44.82 +.55 69.11 50.56 Energizer 19.08 5.02 EngyConv


... 12 21031 56.86 53.77 54.03 -2.16 ... dd 65908 5.50 5.02 5.06 -.50


36.63 24.39 Equifax .16 .6 15 44433 30.20 28.79 28.90 -1.35 110.57 63.69 Equinix


35.51 23.25 EngyTEq 2.16 7.1 17 13224 31.45 29.92 30.51 -.24 49.99 37.75 EngyTsfr 3.58 8.2 23 27190 44.59 42.77 43.68 -.42 25.13 13.76 Enerpls g 2.16 ... 33 42618 22.84 21.40 21.95 -.09 23.88 16.66 Enersis .68e 3.6 ... 29687 19.35 18.69 18.97 +.12 52.32 32.26 ENSCO .14f .4 6 278688 37.00 33.33 35.10 -1.95 84.44 71.28 Entergy 3.32f 4.6 11 82737 75.31 71.74 71.99 -3.08 49.62 23.46 EnterpGP 2.18f 4.9 27 3351 45.15 42.60 44.40+1.05 36.73 24.16 EntPrPt 2.27f 6.8 18 51715 34.25 32.47 33.60 ... 1.53 .36 EntreMd h ... dd 12960 .57 .45 .50 +.03 9.15 2.97 EqualEn g


20.00 12.13 EqtyOne .88 5.5 35 14024 17.43 15.95 16.00 -1.17 48.46 18.80 EqtyRsd 1.35 3.3 36 170444 45.39 41.00 41.23 -3.90 12.39 8.78 EricsnTel .28e 2.8 ... 203135 10.38 9.85 9.90 -.14 113.03 55.96 EssexPT 4.13f 4.3 56 24488 104.97 96.37 96.74 -8.49 71.29 30.00 EsteeLdr .55 1.0 21 89061 59.71 55.21 55.34 -2.93 93.23 69.03 EverestRe1.92 2.7 5 19381 72.82 69.93 70.01 -2.67 22.52 9.65 ExcoRes .12 .7 5 160586 19.10 16.32 17.57 +.32 54.47 37.24 Exelon 2.10 5.6 9 234047 38.54 37.24 37.63 -.97 27.51 13.52 Expedia .28 1.4 19 254963 21.93 20.04 20.18 -1.38 42.39 25.51 ExpdIntl .40f 1.1 33 67405 39.00 37.01 37.14 -1.10 106.30 60.63 ExpScripts


16.32 7.38 ExtraSpce .23e 1.7 56 39458 14.97 13.86 13.88 -1.16 76.54 58.46 ExxonMbl 1.76f 3.0 141367868 62.01 59.14 59.53 -.94


F


74.00 31.47 F5 Netwks ... 44 68315 72.12 67.60 69.01 -1.32 7.26 3.86 FBR Cap 33.35 20.36 FLIR Sys


77.64 47.36 FactsetR .92f 1.3 23 17513 69.88 66.89 68.46 +.41 12.73 6.53 FairchldS


42.07 25.52 FamilyDlr .62 1.6 16 208964 41.21 38.00 38.17 -2.57 2.13 .51 FannieMae ... dd 454323 .99 .92 .93 -.06 56.65 29.25 Fastenal .80f 1.6 38 55205 52.87 49.23 49.41 -1.03 97.75 49.76 FedExCp .44 .6 dd 110929 84.85 78.84 79.37 -4.12 23.89 4.11 FedAgric .20 1.4 ... 11077 16.00 14.37 14.50 -1.47 79.79 46.80 FedRlty 2.64 3.8 37 24227 74.65 69.81 70.08 -3.62 10.30 5.43 FedSignl .24 3.8 33 26867 6.82 6.20 6.24 -.57 8.99 1.86 FelCor


23.73 15.25 Ferrellgs 2.00 8.9 52 9975 23.60 22.40 22.54 -.12 24.46 9.40 FibriaCelu


17.00 11.97 FidlNFin .72f 5.3 13 72107 14.43 13.64 13.65 -.77 30.78 19.16 FidNatInfo .20 .7 17 174586 27.74 27.05 27.14 -.38 15.95 6.31 FifthThird .04 .3 19 543311 13.17 12.40 12.50 -.50 23.98 15.05 FstCashFn


4.08 1.65 FstMarblhd ... dd 10367 2.87 2.59 2.65 -.15 14.88 10.73 FstNiagara .56 4.3 26 80659 13.33 12.87 12.89 -.32 16.65 9.33 FstPotom .80 5.7 dd 9105 15.21 13.98 14.06 -.64 196.25 98.71 FstSolar


20.36 13.84 1stSrceCp .60 3.5 19 1234 19.01 16.98 17.03 -2.20 47.82 33.57 FirstEngy 2.20 6.2 12 142552 35.89 34.03 35.22 +.01 55.27 42.20 Fiserv 8.38 3.89 Flextrn


... 14 64224 47.85 46.09 46.22 -1.34 ... cc 363226 6.81 6.30 6.38 -.18


119.83 60.90 Flowserve 1.16 1.3 11 62467 94.38 87.64 88.20 -6.90 58.62 39.77 Fluor


50.26 29.63 FEMSA .32e .7 ... 41079 44.37 41.90 43.51+1.33 14.57 5.21 FordM


51.25 18.87 FordC pfS3.25 7.3 ... 4195 46.46 44.48 44.67 -.80 16.43 4.70 ForestCA 33.10 22.87 ForestLab 31.31 12.01 ForestOil


.50 1.1 13 130367 46.84 43.75 43.99 -2.80 ... 63243698 12.15 11.38 11.50 -.23 ... dd 46159 13.64 12.55 12.64 -.62


55.68 31.58 FortuneBr .76 1.7 23 39105 48.33 45.49 45.68 -1.77 43.42 21.09 Fossil Inc 35.82 18.33 FosterWhl


... 9 137959 26.18 25.00 25.01 -.87 ... 15 116171 29.88 25.35 28.10+1.46


121.90 65.48 FrankRes .88 1.0 15 69590 98.09 91.08 91.39 -6.70 2.50 .53 FredMac


90.55 43.19 FMCG 1.20f 1.9 11 561160 69.72 62.52 62.81 -7.24 56.88 41.92 FresenM .81e 1.6 ... 4990 52.47 49.69 50.92+1.31 50.72 31.30 FresM pr .84e 2.1 ... 24.77 15.07 FDelMnt


d28 18.31 FranceTel 1.90e10.3 ... 54632 19.25 18.30 18.46 -.63 ... dd 258422 1.30 1.18 1.19 -.05


8.57 6.43 FrontierCm1.0012.0 14 265777 8.38 7.88 8.34 +.39 18.40 11.03 FrontierOil


38.85 19.76 Frontline 1.40e 4.2 25 84062 35.21 32.14 33.00 +.86 11.75 4.72 FultonFncl .12 1.3 25 59473 10.17 9.54 9.57 -.38


G


35.75 22.74 GATX 1.12 4.1 18 17955 29.14 26.91 27.01 -1.90 8.35 4.33 GSE Sy 8.19 4.76 GTSI


40.47 20.89 Garmin 1.50f 4.7 9 56637 33.60 31.66 32.00 -1.58 29.89 17.12 GencoShip ... 4 65329 19.17 17.26 17.32 -1.71 79.00 49.85 GenDynam 1.68 2.6 11 88709 69.10 64.95 65.18 -2.72 19.70 10.50 GenElec .40 2.5 172986900 16.51 15.56 15.71 -.64 18.15 1.33 vjGnGrthP


10.97 6.41 GenMarit .50 7.3 dd 29831 7.17 6.70 6.83 -.08 75.14 50.91 GenMills 1.96 2.7 15 143670 75.14 71.01 73.30+2.07 37.23 25.46 GnMill s


18.30 10.38 Genpact .18 1.1 29 30785 17.50 16.63 16.90 +.01 22.99 9.87 Gentex .44 2.2 28 38118 20.49 19.28 19.62 -.06 45.42 32.00 GenuPrt 1.64f 4.2 15 43391 41.19 39.37 39.51 -1.10 3.35 .44 GenVec h 19.36 5.02 Genworth 63.47 45.39 Genzyme 11.23 5.85 Gerdau g


17.99 9.11 Gerdau .21e 1.6 ... 304221 14.06 12.85 13.01 -.45 9.24 4.82 GeronCp 31.71 13.07 Gildan d50 34.78 GileadSci


... ... 3 36.70 36.43 36.70+1.00


... dd 52663 .62 .53 .54 -.03 ... 61 397624 15.89 14.59 14.68 -.91 ... cc 124442 49.78 47.62 47.75 -.90 ... dd 885539 11.23 7.17 11.00+3.55


... dd 75329 5.87 5.31 5.35 +.07 ... 21 48443 31.71 28.65 29.92+1.00 ... 11 502763 36.32 34.56 34.71 -1.22


14.06 4.25 GladstnCap .84 7.7 13 4510 11.69 10.90 10.90 -.37 17.65 11.26 GladstnCm 1.5010.0 cc 2538 16.54 14.87 14.99 -1.25 6.91 3.73 GladstInv .48 9.1 dd 3118 5.70 5.22 5.28 -.07 43.47 32.15 GlaxoSKln1.98e 5.8 ... 92620 35.17 33.66 33.88 +.42 7.32 2.21 GlimchRt .40 6.1 dd 37975 7.13 6.50 6.57 -.39 10.77 4.80 GloblInd


... 17 66983 5.22 4.83 4.89 -.33


54.52 35.59 GlobPay .08 .2 16 39282 42.37 40.74 40.87 -1.32 16.87 4.44 GolLinhas.40e 3.5 ... 57744 12.39 10.87 11.58 +.26 15.88 10.62 GoldFLtd .17e 1.3 22 186690 14.08 13.11 13.18 -.57 47.41 31.84 Goldcrp g .18 .4 cc 292918 44.40 41.84 42.23 -.86 193.60 134.20 GoldmanS 1.40 1.0 6 389919 146.40141.14 142.25 -2.01 77.89 47.30 Goodrich 1.08 1.6 16 61099 70.04 66.39 66.72 -2.68 18.84 9.98 Goodyear 629.51 395.98 Google 30.30 10.64 vjGrace


116.07 77.12 Graingr 2.16f 2.2 17 26589 104.47 98.72 99.19 -2.56 13.00 3.54 GrtAtlPac


... dd 34836 5.35 4.50 4.52 -.87


20.29 14.35 GtPlainEn .83 4.9 16 35657 17.77 17.02 17.07 -.48 14.78 9.80 GtChina .10e ... q 3602 10.88 10.40 10.47 -.44 33.20 17.22 GreenMtC s ... 46 87707 24.45 23.11 23.47 -.18 22.16 15.91 GpTelevisa1.19e 6.6 ... 148339 19.24 17.98 18.04 -.55 51.28 22.90 Guess .64 1.9 12 114841 38.04 33.40 33.81 -4.18


H


29.01 23.22 HCC Ins .54 2.2 8 36517 25.56 24.41 24.70 -.37 34.37 19.65 HCP Inc 1.86 6.2 60 147745 32.37 30.06 30.18 -1.68 156.37 88.94 HDFC Bk .81e .6 ... 10248 143.00133.20 138.00 -1.00 8.25 3.78 HRPT Prp .48 7.4 47 200838 6.88 6.51 6.53 -.18 64.42 39.13 HSBC 1.70e 3.8 ... 123104 47.30 45.09 45.30 -.06 35.22 18.11 Hallibrtn .36 1.6 211907927 24.14 21.10 23.11 -1.72 9.90 1.29 HampRBk ... dd 3985 2.07 1.71 1.72 -.25 18.00 11.38 HancBkTh .57e 3.8 q 2405 15.94 15.19 15.20 -.75 31.45 13.07 Hanesbrds ... 19 26018 27.99 26.50 26.83 -.45 19.53 12.18 HangrOrth ... 15 5969 17.65 16.53 16.82 -.23 46.39 34.55 HanoverIns1.00 2.4 10 11617 44.08 42.35 42.47 -1.03 44.99 24.01 HansenNat ... 19 42450 40.28 38.33 39.61 +.56 36.13 14.99 HarleyD .40 1.5 dd 172869 30.49 27.16 27.35 -2.76 53.36 16.93 Harman


... dd 52191 33.94 30.12 30.38 -1.92


12.10 8.34 HarmonyG .06e .6 ... 131856 10.08 9.43 9.51 -.17 54.50 26.11 HarrisCorp.88 1.9 23 53141 47.95 45.25 45.58 -1.33 37.65 24.66 Harsco .82 3.2 19 34174 27.34 25.81 25.88 -1.33 30.46 10.00 HartfdFn .20 .8 8 303280 25.90 23.46 23.57 -1.50 42.59 22.79 Hasbro 1.00 2.6 15 81857 40.82 38.60 39.14 -1.01 4.85 .60 HaupgDig


... dd 27228 2.90 2.23 2.27 -.42


18.16 8.86 Haverty .02e ... 57 3393 16.13 14.70 14.78 -1.43 6.84 2.66 Headwatrs ... 12 22665 4.06 3.40 3.42 -.53 46.79 32.64 HltCrREIT 2.72 6.6 35 68684 43.22 41.05 41.21 -1.87 25.24 15.70 HlthcrRlty1.20 5.7 36 23911 22.80 20.95 21.00 -1.93 26.73 11.32 HealthNet 7.47 2.26 HeclaM


... 14 104086 26.65 24.20 25.65+1.00 ... 63 391299 5.55 5.00 5.02 -.36


47.84 35.04 Heinz 1.80f 4.1 15 128958 45.19 43.75 43.85 -.33 9.72 3.87 HellnTel .53e13.5 ... 19175 4.30 3.93 3.94 -.30 49.13 26.64 HelmPayne .24f .6 19 156751 41.17 35.80 38.74+1.06 62.63 43.59 HSchein


... 16 30653 57.36 54.88 55.00 -1.41


53.00 27.10 Herbalife .80 1.8 14 22188 47.33 44.35 44.75 -.40 49.61 33.70 Hershey 1.28 2.7 22 88124 49.61 46.24 48.29+1.49 15.60 6.14 Hertz 69.74 46.33 Hess


43.85 27.92 HewittAsc


... 44 215571 11.38 10.13 10.22 -1.14 .40 .8 12 149952 53.10 49.88 50.50 -2.70 ... 13 19698 37.77 35.80 35.93 -1.32


54.75 33.95 HewlettP .32 .7 13 773093 47.72 45.50 46.05 +.04 17.44 8.46 Hexcel


... 30 41620 17.15 15.38 16.02 +.05


35.24 19.35 HighwdPrp 1.70 6.1 38 47297 29.64 27.85 28.00 -1.46 32.85 14.46 Hill-Rom .41 1.4 22 36409 29.07 27.11 28.31 +.43 45.02 26.01 Hitachi 19.72 12.52 Hologic


... ... 1548 40.86 38.88 39.32 -1.09 ... 31 172116 15.34 14.55 14.78 -.12


37.03 22.27 HomeDp .95 2.9 19 666483 34.17 31.94 32.15 -1.47 51.46 29.86 HomeProp 2.32 5.2 58 20733 48.55 44.87 45.00 -3.63 37.23 25.00 Honda


... ... 23921 30.93 29.66 29.86 -.53 48.63 29.17 HonwllIntl 1.21 2.9 15 189292 46.56 40.88 41.07 -1.70 ... ... 53450 14.38 13.53 13.68 -.34


5.43 3.94 GabelliET .44m 9.5 q 9234 4.84 4.60 4.62 -.10 18.81 7.36 Gafisa s .14e 1.2 ... 78558 12.29 11.35 11.39 -.51 27.00 20.20 Gallaghr 1.28 5.2 19 21836 25.66 24.28 24.52 -.17 28.62 17.12 GameStop ... 9 153518 22.74 21.55 21.77 -1.02 19.69 3.10 Gannett .16 1.2 7 211984 15.36 13.66 13.73 -1.77 26.34 14.65 Gap


.40 1.9 12 437750 22.36 20.77 20.96 -.84


... 59 2214 5.01 4.70 4.72 -.19 ... 12 234 5.80 5.55 5.60 -.20


... 9 12446 20.35 19.37 19.94 -.06 ... dd 100029 14.20 13.07 13.38 -.53


39.97 ...


... 16 29339 39.19 35.56 36.31 -1.19 ... 8 141117 24.96 22.82 22.97 -1.04


15.86 10.79 FstHorizon .80t ... dd 79382 12.69 11.78 11.82 -.63 9.33 3.52 FstInRT


... 13 6972 21.98 20.69 20.94 -.09 ... dd 31363 6.63 5.72 5.75 -.94


... 15 84893 115.34106.67 109.84 -2.52


... dd 35781 6.88 5.88 5.95 -.81 ... ... 62448 16.37 14.56 14.64 -1.32


... 15 38071 43.18 41.28 41.40 -1.36 ... dd 137843 10.18 9.33 9.39 -.61


65.80 40.69 FMC Corp .50 .9 17 24503 61.69 58.11 58.23 -2.32 76.54 33.91 FMC Tech ... 16 179993 57.41 48.96 49.30 -8.85 9.75 5.74 FNBCp PA .48 6.0 21 35098 8.67 8.00 8.00 -.19 56.41 36.10 FTI Cnslt


... dd 8636 4.17 3.89 3.97 -.08 ... 19 56335 29.04 27.62 27.70 -.79


... 31 82373 104.35 98.87 99.13 -1.47


... ... 1705 7.00 6.11 6.85 +.19 ... 51 43934 93.22 86.73 86.89 -5.12


... 21 11960 15.99 14.65 14.99 -.76


14.49 7.09 EagleBncp 8.25 4.00 EagleBulk


... 44 780086 22.27 22.21 22.24+3.32 ... 17 1436 13.30 11.54 11.77 -1.26 ... 11 82342 4.76 4.34 4.36 -.43


41.45 23.91 DuPont 1.64 4.8 12 274828 36.50 34.32 34.41 -1.76 26.11 8.25 DuPFabros .48f 2.0 cc 37262 25.90 23.56 23.72 -1.82 17.94 13.91 DukeEngy .96 6.1 12 289985 16.11 15.58 15.61 -.35 14.35 7.45 DukeRlty .68 6.0 dd 144983 12.13 11.27 11.31 -.57 84.95 69.10 DunBrad 1.40 2.0 13 18417 73.15 70.19 70.49 -2.50 20.80 11.50 ETrade rs 28.37 15.77 eBay 20.00 11.82 EMC Cp


... 16 43847 27.49 25.35 25.45 -1.94 ... 14 54843 34.47 31.04 33.24+1.41


55.50 30.30 Dover 1.04 2.4 19 70023 46.05 42.85 43.05 -1.84 d7.45 3.07 DoverDG .12 3.9 11 3637 3.25 3.04 3.04 -.19 2.40 1.10 DoverMot


... 14 14387 3.23 2.75 2.75 -.45 ... dd 250 2.10 1.92 1.95 ...


... 31 26954 68.82 64.67 66.15 +.14 ... ... 35557 31.41 29.58 30.04 -.19 ... 17 57443 62.78 60.65 60.94 -1.66


52 Week


42.68 33.64 Hormel .84 2.1 14 28905 41.23 39.37 40.50 +.70 58.13 33.40 Hospira


34.43 20.39 HuanPwr 1.23e 5.9 ... 14942 21.85 20.69 20.82 -1.13 14.77 12.22 HudsCity .60 4.8 11 231552 13.03 12.38 12.59 -.02 31.52 20.25 HughesCm ... dd 1276 27.04 24.89 25.50 -.47 34.49 2.19 HumGen 52.66 27.54 Humana


5.19 1.20 Hypercom ... 21 17856 5.19 4.58 4.69 -.16 I


45.95 25.45 ICICI Bk .53e 1.5 ... 102255 37.38 35.40 36.28 -.51 68.57 42.34 IdexxLabs 56.73 44.65 IHS Inc 18.89 6.78 ING


... 17 3993 22.70 21.48 21.51 -.92 ... 29 6574 64.88 61.89 62.18 -1.06


... 25 13414 53.12 50.81 52.03 +.27 ... ... 190095 8.11 7.35 7.42 -.50


... dd 454577 15.40 13.88 14.06 -.74 ... 111037457 22.84 20.70 21.99 +.58 ... 30 944086 19.12 18.30 18.38 -.24


6.34 4.03 INGPrRTr .33 6.0 q 11492 5.75 5.33 5.48 +.08 61.21 42.90 iShUSIdx .95e 1.8 q 3235 55.50 53.26 53.43 -1.35 56.66 41.90 ITC Hold 1.28 2.5 20 10041 53.37 51.22 51.52 -1.19 57.99 41.15 ITT Corp 1.00 2.2 14 65780 48.53 45.70 45.84 -2.44 121.98 85.00 ITT Ed


51.65 27.50 Icahn Ent 1.00 2.5 19 2249 41.25 36.66 39.37+5.04 35.54 22.16 IDEX .60f 2.0 19 18249 31.60 29.60 29.72 -.82 52.72 33.58 ITW 1.24 2.8 17 137538 47.04 44.06 44.24 -2.19 44.07 25.59 Illumina


21.30 6.73 Imax Corp ... 29 72664 17.57 15.98 16.12 -.83 43.54 34.61 ImpOil gs .44f ... ... 9099 39.29 37.46 37.71 -.48 4.61 .97 IndepFed lf ... ... 22 1.20 1.10 1.15 -.06 33.08 25.17 IndiaFd


41.87 28.09 IndoTel 1.28e 3.8 ... 10348 35.00 32.39 33.60 +.47 34.61 23.11 Indosat .85e 3.2 ... 404 28.30 26.41 26.41 -1.32 26.86 12.25 InergyHld s1.30f 5.4 61 3888 24.99 23.56 24.13 ... 63.73 33.81 InfosysT .56e 1.0 26 65236 59.15 56.00 57.79 +.26 40.60 19.48 IngerRd .28 .8 27 156576 39.29 36.78 37.23 -.08 18.99 15.81 IngrmM


10.29 6.22 InlandRE .57 7.5 dd 30445 8.30 7.62 7.64 -.69 10.25 6.01 IntegralSy 13.93 2.20 ISSI


34.00 21.96 IntractDat .80 2.5 23 21101 32.88 32.15 32.65 +.10 125.00 83.00 IntcntlEx


134.25 99.50 IBM 2.60f 2.1 12 307138 128.22124.20 125.28 +.02 51.77 30.71 IntFlav 1.00 2.3 16 24529 45.11 42.94 43.10 -1.40 23.30 13.58 IntlGame .24 1.3 37 146190 19.94 18.96 19.02 -.55 29.25 12.26 IntPap .50f 2.3 38 262426 23.68 21.86 21.93 -1.30 25.13 14.03 IntlRectif 9.93 4.57 Interpublic


6.74 2.93 Intersectns ... dd 472 4.89 4.09 4.79 +.44 37.52 26.88 Intuit 393.92 141.25 IntSurg 44.87 30.27 Invernss


18.94 4.91 IvanhM g 50.96 22.58 JCrew 13.95 4.75 JDS Uniph


50.68 33.70 JacobsEng 41.22 14.50 JHardie


... 18 39914 21.04 19.98 20.24 -.72 ... 71 306322 8.49 7.78 7.84 -.51


24.07 15.40 Invesco .44f 2.5 23 230541 19.13 17.77 17.84 -.72 32.04 21.32 IronMtn .25 1.1 20 51144 24.62 23.29 23.39 -1.13 23.95 13.32 ItauUnibH .55r 3.0 ... 673276 19.42 18.16 18.25 -.15 81.95 50.15 Itron


... 58 14053 67.84 65.00 65.37 -1.29


... dd 85368 14.49 13.21 13.31 -1.21 J-K


48.20 31.59 JPMorgCh .20 .5 151584807 39.96 37.50 37.62 -1.96 18.49 6.41 Jabil


35.11 17.46 Jarden .33f 1.2 18 58836 29.08 27.75 28.28 -.83 30.99 17.82 Jefferies .30 1.4 14 58566 23.59 21.93 22.01 -1.32 6.87 3.72 JetBlue


66.20 54.54 JohnJn 2.16f 3.7 13 704129 60.15 57.55 58.01 -.29 35.77 19.30 JohnsnCtl .52 1.9 17 197833 29.49 27.34 27.53 -1.00 24.72 9.08 JonesApp .20 1.1 dd 52706 19.74 18.14 18.27 -1.37 84.49 28.78 JonesLL .20 .3 33 21563 77.20 69.52 69.74 -4.88 65.59 29.50 JosphBnk


65.93 30.19 JoyGlbl .70 1.4 12 218110 57.69 48.40 50.71 -.11 32.16 21.23 JnprNtwk 25.82 15.28 K12


42.32 14.75 KC Southn ... 33 61513 40.06 36.45 36.75 -1.42 27.54 18.11 KA MLP 1.92 7.7 q 9867 25.76 24.53 25.07 -.18 56.00 43.17 Kellogg 1.50 2.8 16 120910 55.21 52.97 53.22 -.21 9.84 4.40 Keycorp .04 .5 dd 565133 8.45 7.72 7.77 -.25 67.03 50.42 KimbClk 2.64 4.4 13 164527 61.88 59.98 60.18 +.14 16.72 8.16 Kimco .64 4.8 dd 241103 14.56 13.23 13.31 -.99 69.33 48.14 KindME 4.28f 6.8 39 27102 64.27 61.38 63.20 -.30 61.00 43.06 KindMM 4.28t ... 76 8875 55.99 53.36 54.71 -.68 53.01 24.89 KineticC d13.20 8.06 KingPhrm


23.91 16.13 Kinross g .10 .6 48 169382 17.67 16.74 16.85 -.36 60.89 40.64 Kohls


5.14 3.11 KopinCp 18.20 10.43 KoreaElc 31.09 24.80 Kraft


5.15 2.51 KrispKrm


... 15 209635 53.20 49.89 50.08 -.67 ... 12 16053 3.64 3.30 3.30 -.28 ... ... 32720 14.32 13.24 13.62 +.14 1.16 4.1 10 516300 29.60 28.40 28.51 -.09 ... cc 28134 4.15 3.50 3.94 +.24


d24.80 19.45 Kroger .38 2.0 10 300452 20.29 19.26 19.32 -.81 51.08 35.59 Kubota 105.85 71.39 Kyocera


... ... 728 41.20 39.85 39.97 -.73


... ... 166 88.05 84.19 84.81 -2.51 L


97.81 63.57 L-3 Com 1.60 2.0 10 46576 83.58 80.84 81.12 -1.51 19.39 11.14 LAN Air .33e 1.8 27 15473 19.39 18.20 18.43 -.17 21.59 11.31 LG Display 22.00 15.21 LKQ Corp 6.73 4.03 LSI Corp 83.00 59.76 LabCp


43.42 23.43 LamResrch ... 43 118380 41.16 37.26 39.05+1.19 71.71 50.26 Landauer 2.15 3.7 21 1450 61.45 58.23 58.53 -2.39 26.57 6.32 LVSands


... ... 95935 18.58 17.44 18.06 +.17 ... 23 34615 18.99 17.82 18.10 -.32 ... 16 320348 5.48 5.17 5.21 -.12 ... 15 34692 77.64 74.80 75.05 -.56


28.22 10.34 LaSalleH .04 .2 dd 37974 22.68 20.75 20.84 -1.66 44.62 25.20 Lazard .50 1.6 dd 29695 32.23 30.61 31.56 +.02 84.97 55.24 LearCorp n ... ... 32926 70.86 65.77 67.17 -.50 34.83 19.51 LeggMason .16f .5 23 179028 31.59 29.25 29.98 +.26 25.15 13.88 LeggPlat 1.04 4.6 23 70732 23.72 22.24 22.37 -.91 44.38 26.33 LenderPS .40 1.2 10 27945 35.00 32.91 33.00 -.84 28.37 18.00 LeucNatl 42.14 14.23 Lexmark


4.98 3.24 LbtyASE .29e 7.0 q 24133 4.33 4.14 4.15 -.12 29.85 12.94 LibGlobA 29.56 12.75 LibGlobC


16.80 4.53 LibtyMIntA ... 30 224058 13.52 12.43 12.81 -.16 46.05 11.04 LibMCapA ... 36 32540 44.05 40.01 40.45 -1.62 57.12 46.04 LibStrzA n


36.18 20.76 LibtProp 1.90 6.6 59 49939 31.22 28.82 28.90 -1.91 56.19 38.27 LifeTech


37.65 20.02 LihirGold .60 1.8 ... 19844 34.31 32.59 32.83 -.61 38.00 32.02 LillyEli 1.96 6.1 9 230842 33.54 32.27 32.37 -.42 28.78 10.28 Limited .60a 2.4 16 301938 27.47 24.45 24.70 -.01 49.28 19.71 Lincare


33.55 14.34 LincNat .04 .2 28 197026 27.65 25.19 25.31 -1.15 31.84 21.52 LinearTch .92 3.3 21 140113 28.86 27.46 27.61 -.35 28.99 17.85 LinnEngy 2.5210.0 dd 49253 25.82 23.91 25.20 +.73 13.60 7.81 Liquidity 9.72 2.40 LizClaib


87.19 67.39 LockhdM 2.52 3.3 10 83566 80.90 77.17 77.39 -2.53 39.47 25.27 Loews .25 .8 8 165366 32.72 31.49 31.60 -.91 19.76 12.83 Logitech


82.26 65.37 Lorillard 4.00 5.6 12 62082 73.38 70.24 71.59 +.10 13.44 2.76 LaPac


M


91.47 43.50 M&T Bk 2.80 3.7 21 48205 80.37 75.14 75.36 -3.88 10.92 3.19 MBIA


6.98 2.04 MCG Cap .11e ... 61 16730 5.49 4.83 4.85 -.60 24.22 17.11 MDU Res .63 3.5 13 55338 19.07 17.74 18.08 -.62 21.36 10.24 MEMC


... dd 362895 11.62 10.56 10.69 -.66


8.39 6.14 MFA Fncl.96m13.3 7 297495 7.50 7.22 7.23 -.10 6.95 5.89 MIN h .58 8.6 q 14038 6.70 6.55 6.66 +.04 6.79 5.52 MMT .54 8.4 q 5584 6.48 6.33 6.40 +.02 13.80 3.27 MGIC


16.66 5.34 MGMMir 38.61 21.35 MSCI Inc


16.43 4.15 Manitowoc.08 .7 ... 95618 12.20 11.01 11.07 -.86 63.00 38.28 ManpwI .74 1.8 cc 65021 45.16 41.67 41.94 -3.40 24.97 15.00 Manulife g .52 ... ... 113491 17.33 16.10 16.23 -.46 35.71 27.48 MarathonO1.00f 3.3 15 299930 31.76 30.16 30.70 -.39 8.28 3.52 MarineP 392.55 263.25 Markel


... dd 153463 12.25 11.40 11.49 -.41 ... 23 125827 509.25480.12 498.72+13.09 ... 10 22131 25.67 23.55 23.67 -1.96


103.44 73.78 MartMM 1.60 1.8 60 27798 95.30 88.90 89.18 -3.65 22.87 10.62 MarvellT


18.78 8.15 Masco .30 2.4 dd 306582 13.15 12.37 12.40 -.95 54.80 15.85 MasseyEn .24 .8 26 268911 32.81 29.23 29.50 -3.62 269.88 155.51 MasterCrd .60 .3 17 95144 203.70196.50 196.67 -5.10 24.60 13.91 Mattel .75 3.6 14 215607 22.02 20.78 20.85 -.81 21.36 14.96 MaximIntg .80 4.7 31 205818 18.07 17.04 17.12 -.64 65.21 37.94 Maximus .48 .8 17 3660 62.00 58.70 59.23 -.67 40.19 30.38 McCorm 1.04 2.7 16 30439 39.71 38.25 38.71 +.14 28.98 16.04 McDermInt ... 12 127259 22.84 21.00 21.08 -1.10 71.84 53.88 McDnlds 2.20 3.3 16 227764 68.25 66.04 66.70 -.17 36.94 23.55 McGrwH .94 3.4 11 124287 28.12 26.95 27.34 -.46 71.49 39.71 McKesson.72f 1.1 15 107203 71.49 68.22 68.56 -1.44 45.68 31.01 McAfee


54.35 30.30 MeadJohn.90f 1.8 25 76538 50.27 48.44 49.59 +.27 29.74 14.44 MeadWvco.92 4.0 16 49421 24.14 22.64 22.74 -1.16 31.79 6.83 Mechel


... dd 125998 22.05 19.83 20.09 -1.60


66.94 43.30 MedcoHlth ... 21 167031 58.97 56.63 56.81 -.84 13.60 1.80 MediaGen ... dd 5789 12.79 10.51 10.52 -2.25 11.42 5.56 MedProp .80 9.1 32 43809 9.50 8.82 8.82 -.73 61.60 38.55 Mednax


46.66 32.07 Medtrnic .82 2.2 14 258054 39.50 37.87 38.00 -1.18 9.73 5.01 MentorGr 56.16 21.20 MercadoL


47.75 26.00 MetLife .74 1.9 12 269268 42.03 38.25 38.48 -2.01 17.56 5.52 MetroPCS 130.17 72.09 MettlerT


... 15 16258 58.53 54.94 56.01 -.54 ... dd 54544 9.31 8.41 8.82 -.36


... 72 26883 56.16 50.53 54.05+2.18


41.56 24.37 Merck 1.52 4.6 10 675273 34.56 32.99 33.17 -.52 d26.20 17.19 MeridBio .76 4.4 22 19990 17.99 17.14 17.18 -.30 25.44 14.51 Meritage


... dd 20690 21.38 19.15 19.33 -2.05 ... 20 403561 9.25 8.37 8.63 -.36


30.99 21.19 Microchp 1.37f 5.0 24 101587 28.27 27.18 27.31 -.54 11.40 4.35 MicronT 38.16 22.79 MicrosSys


31.58 20.86 Microsoft .52 2.0 132959329 26.93 25.52 25.79 -.01 106.86 46.00 MicroStr 12.50 6.75 Midas


... 26 18093 35.23 33.45 33.75 -.45 ... 16 5545 78.28 73.27 74.60 -2.46


... 28 3201 10.34 9.05 9.09 -.90


18.00 10.58 Middleburg Financial.40 2.8 41 344 14.97 14.12 14.40 -.50 18.70 13.16 MdsxWatr .72 4.4 23 2676 17.50 16.44 16.44 -.38 94.29 52.93 Millicom 7.24e 3.3 10 32032 82.06 76.74 79.12 -.81 u106.50 63.15 Millipore


40.35 22.65 MindrayM .20e .7 24 45579 30.63 28.22 29.45 -.29 3.60 .03 Mirant wtA ... ... 180 .12 .08 .10 ... d6.74 4.76 MitsuUFJ


356.54 221.01 Mitsui 1.58e .6 ... 449 281.60252.80 252.80 -36.19 5.70 3.33 MizuhoFn


23.59 12.80 MobileTel s ... dd 96083 20.29 18.87 19.26 +.03 66.93 31.40 Mohawk


... ... 161578 4.93 4.66 4.70 -.14 ... ... 8886 3.64 3.50 3.54 -.03 ... 27 31850 56.53 50.48 51.00 -5.16


23.66 14.01 Molex .61 3.1 dd 76622 21.18 18.19 19.99 -1.20 20.13 13.15 MolexA .61 3.6 dd 8593 17.64 16.67 16.82 -.77 51.33 38.44 MolsCoorB1.12f 2.7 11 81646 42.12 40.35 41.64 +.60 87.40 48.16 Monsanto1.06 2.2 17 402553 51.15 48.70 49.02 -1.85 31.04 18.50 Moodys .42 2.2 11 238953 20.40 18.86 18.89 -1.61 35.78 24.76 MorgStan .20 .8 33 537742 27.39 25.94 25.99 -1.12 68.28 39.39 Mosaic .20a .5 64 152521 46.80 42.95 43.06 -3.11 9.45 5.91 Motorola


65.12 49.00 MurphO 1.00 2.0 12 105752 53.59 50.00 50.23 -3.15 23.63 11.66 Mylan


... 74 765476 6.91 6.64 6.70 -.15 ... 69 347737 19.44 18.40 18.50 -.94


... 31 71220 106.51105.88 106.45 +.24


... 22 8122 116.00109.94 110.21 -4.32 ... 551611499


9.46 8.66 8.86 -.23 ... 20 135702 33.34 31.01 32.20 +.40 24.00 17.20 QIAGEN ... cc 508337 19.76 18.53 18.81 -.17


38.15 18.80 MarIntA .16 .5 37 171859 34.46 31.86 32.18 -1.27 25.47 18.46 MarshM .80 3.8 37 134673 21.88 20.90 20.99 -.82 10.66 4.05 MarshIls .04 .5 dd 313257 8.22 7.32 7.38 -.77 25.43 17.09 Martek 8.84 2.70 MStewrt


... 18 33959 22.86 17.95 22.37+3.78 ... dd 12624 6.06 5.46 5.48 -.52


47.19 14.46 Macerich 2.00 5.3 25 89508 41.65 37.57 37.81 -3.55 38.74 21.07 MackCali 1.80 5.9 43 57012 32.96 30.32 30.53 -2.45 25.25 10.27 Macys .20 1.0 19 462204 23.06 20.86 21.03 -1.18 48.60 31.81 MagelMPtr 2.84 6.5 22 12363 44.75 42.38 43.90 +.12 77.18 31.46 MagnaI g .18e ... 70 37199 71.63 66.88 67.26 -.23 24.99 13.54 MagyarTel1.87e13.4 ... 2232 15.66 13.63 14.00 -1.13 39.65 21.01 Makita .69e 2.5 ... 183 28.40 27.30 27.73 +.47 55.11 38.01 ManTech


... 14 8825 47.12 45.76 45.91 -.32


... dd 306804 9.34 7.87 8.04 -1.32 ... dd 941650 12.84 12.01 12.13 -.33 ... 32 97557 30.67 28.63 28.80 -.85


... dd 230866 7.38 6.34 6.35 -1.10


... 39 52925 14.84 13.99 14.14 -.05 ... dd 139273 8.36 7.30 7.33 -1.17


28.54 18.02 Lowes .44f 1.9 19 554233 24.89 23.40 23.52 -1.23 97.80 43.78 Lubrizol 1.44f 1.7 10 37366 89.57 82.50 82.98 -5.59 29.50 18.85 Luxottica .80e 3.3 ... 5142 25.21 23.50 23.96 +.23


5.38 2.70 LloydBkg1.43r ... ... 165039 3.43 3.13 3.16 -.13 5.85 3.14 LoJack


... 26 3557 13.45 12.41 12.45 -.81 ... dd 99891 6.24 5.48 5.55 -.58


... dd 1312 4.09 3.87 4.00 -.03 ... 21 54557 49.28 45.85 47.39 +.57


... ... 7911 53.99 51.16 51.67 -.65 ... 18 79246 51.04 48.00 48.08 -1.98


... dd 112210 27.17 24.91 25.03 -.77 ... ... 19108 27.04 24.86 24.94 -.72


... 6 67160 21.79 20.28 20.42 -1.50 ... 13 95609 38.98 36.40 36.70 -.85


... dd1684620 25.46 22.91 24.25 +.77


... 11 25632 42.14 40.12 40.22 -1.18 ... 32 270041 8.64 8.01 8.05 -.62


55.42 30.45 KB FnclGp ... ... 20218 44.67 39.18 41.17+1.19 20.70 11.15 KB Home .25 1.9 dd 149080 14.41 13.01 13.08 -1.40 24.73 16.29 KBR Inc .20 1.0 13 86930 21.97 20.25 20.34 -1.64 37.71 23.03 KLA Tnc .60 2.0 dd 158065 31.74 29.70 29.92 -.86 22.81 13.62 KT Corp


... ... 36881 19.96 18.66 19.58 +.97 ... 32 8914 25.82 23.79 23.90 -1.12 ... 42 227019 6.57 6.08 6.25 +.05


.28 2.2 79 189056 13.81 12.61 12.66 -1.03 ... 15 112249 43.92 40.05 40.14 -1.62 ... cc 131 31.62 30.19 30.50 -.20


... 19 74871 46.68 42.31 42.44 -3.20 ... dd 320431 11.51 10.50 10.62 -.88


... 21 192246 37.00 34.99 35.41 -.33 ... 44 19971 340.00317.57 324.67+1.90 ... 17 23317 35.35 33.62 34.61 -.20


18.02 9.43 IntCtlHtl .41e 2.6 ... 6806 16.80 15.62 15.70 -.08 15.64 10.36 Intermec


50.92 27.11 IntegrysE 2.72 6.3 23 31964 45.58 43.22 43.34 -1.88 24.37 15.61 Intel


... 15 22705 9.89 8.89 8.97 -.45 .63 3.0 192380633 22.00 20.79 20.95 -.48 ... 25 41434 122.49114.14 117.91+1.78 ... dd 11897 11.20 10.43 10.47 -.57


... 11 71102 17.01 16.31 16.53 -.43 ... dd 2692 7.28 6.42 6.43 -.41


... q 8454 29.69 28.14 28.67 +.03 ... 76 45690 43.61 41.24 41.60 -.44 ... ... 13753 41.35 38.04 38.26 -2.20 ... dd 266308 6.30 4.83 4.90 -1.29


28.32 10.83 HospPT 1.80 8.5 17 42229 22.81 21.01 21.08 -1.42 17.09 7.07 HostHotls .04 .3 dd 579857 14.98 13.55 13.65 -.61 8.05 1.79 HovnanE


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... 20 46270 52.45 50.59 50.83 -1.23


Sales


KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales 34.23 20.22 NCI Inc


39.65 26.23 HuntJB .48 1.4 30 84168 34.62 33.15 33.28 -1.25 7.40 3.26 HuntBnk .04 .7 dd 573643 6.26 5.78 5.83 -.33 43.88 25.75 Hyatt n


21.00 8.57 IAMGld g .06 ... 28 144563 18.08 16.40 16.49 -.82 d31.06 21.53 ICF Intl


... dd 145805 26.52 24.27 24.62 -.14 ... 8 77686 49.27 45.36 47.39+1.34


16.49 13.95 NTTDoCo .54e 3.7 ... 8533 15.01 14.51 14.68 -.27 13.14 9.87 NV Energy .44 3.8 13 69429 12.17 11.57 11.70 -.09 769.50 468.59 NVR


34.82 22.30 NYSE Eur 1.20 4.4 13 119747 28.85 27.29 27.40 -1.27 27.05 13.78 Nabors


29.25 15.19 NalcoHld .14 .7 23 61058 22.43 20.62 20.92 -1.74 6.25 4.02 NamTai


16.00 9.18 NCR Corp ... 17 104530 13.30 12.51 12.58 -.70 16.35 11.26 NFJDvInt .60 4.3 q 10920 14.50 14.03 14.09 -.26 43.95 17.98 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 13 4312 22.37 21.35 21.89 -.05


... 17 69387 38.47 35.39 36.79 +.32 ... 8 175299 23.50 22.15 22.51 -.84 ... dd 1229 .56 .49 .52 -.06


... 11 36897 102.32 97.65 98.62 -2.32


19.95 6.56 NeenahP .40 2.3 14 7002 19.55 17.60 17.75 -1.19 15.84 5.50 NektarTh 14.92 8.57 NetServic 39.41 17.86 NetApp 48.50 25.23 Netease 119.50 37.05 Netflix


6.52 2.30 NwGold g ... ... 101349 6.44 6.13 6.27 +.20 100.62 55.00 NewOriEd


17.96 9.79 NewellRub .20 1.2 14 225573 17.50 16.30 16.37 -.29 60.50 27.92 NewfldExp ... 17 106888 53.06 49.20 49.91 -2.15 126.89 63.77 NewMarket1.50 1.5 8 6989 104.96 96.96 97.58 -5.38 59.58 36.77 NewmtM .40 .7 16 326053 55.88 53.43 53.72 -.11 17.00 7.94 NewsCpA .15f 1.2 10 780023 13.41 12.59 12.65 -.55 18.80 9.37 NewsCpB .15f 1.0 12 101737 15.56 14.73 14.76 -.60 26.92 18.68 Nexen g .20 ... ... 84103 22.54 21.27 21.58 -.23 60.61 45.29 NextEraEn 2.00 4.1 12 87366 50.32 48.47 48.63 -.80 16.80 10.79 NiSource .92 6.4 14 115392 15.01 14.30 14.35 -.61 44.70 31.73 Nicor 1.86 4.7 12 21380 41.44 39.48 39.57 -.84 27.36 14.43 Nidec .08e ... ... 1453 23.96 22.16 23.36 +.68 78.55 50.16 NikeB 1.08 1.5 20 134202 73.86 70.16 70.77 -1.34 24.09 18.70 NipponTT


45.60 26.95 NobleCorp .20 .7 4 525857 28.69 26.95 27.56 -1.51 81.50 51.49 NobleEn .72 1.2 20 164960 64.12 56.23 60.60+1.11 d16.58 9.64 NokiaCp .56e 5.8 ...1030382 10.27 9.54 9.58 -.54 9.50 5.79 Nomura


34.68 26.92 NordicAm 1.45e 5.1 cc 17396 29.36 28.00 28.26 -.14 46.22 18.15 Nordstrm .80f 2.2 17 185659 40.25 36.13 36.47 -3.23 61.59 35.28 NorflkSo 1.36 2.5 18 167497 57.41 53.09 53.40 -3.06 36.94 26.15 NEurO 1.97e 7.2 14 224 27.51 26.80 27.44 -.14 28.21 20.79 NoestUt 1.03 4.0 14 61324 26.44 25.25 25.36 -.59 62.35 46.72 NorTrst 1.12 2.3 15 64996 51.42 48.92 49.02 -1.79 69.80 42.51 NorthropG1.88f 3.2 11 83436 61.97 58.04 58.24 -2.25 5.22 2.47 NStarRlt .4013.9 dd 28259 3.15 2.86 2.87 -.28 56.42 38.97 Novartis 1.99e 4.4 12 117865 46.48 44.67 44.81 -.20 7.79 1.80 Novavax h ... dd 45388 2.47 2.22 2.24 -.17 6.15 3.84 Novell 27.88 15.82 Novlus


... 14 25096 64.00 56.53 57.22 -3.46 ... cc 461736 26.27 24.21 24.67 -1.95


84.06 49.33 NovoNord 1.41e 1.8 ... 14557 80.77 75.64 77.95+1.13 37.75 29.81 NSTAR 1.60 4.7 15 21844 35.23 34.04 34.15 -.96 18.55 10.90 NuanceCm ... 14 126689 17.45 16.13 16.24 -.80 51.08 38.27 Nucor 1.44 3.5 dd 179538 43.20 40.67 40.93 -2.12 64.50 50.11 NustarEn 4.26 7.7 18 9737 56.45 53.98 55.45 +.26 33.54 13.20 NutriSyst .70 3.3 27 18366 22.54 20.97 21.18 -1.07 12.38 6.94 NuvFloat .61 5.8 q 4023 10.86 10.48 10.53 -.15 14.67 12.33 NvInsDv .84 5.8 q 1484 14.57 14.44 14.54 +.09 15.34 12.40 NMDPI .76 5.2 q 461 14.87 14.43 14.66 +.23 10.05 9.10 NuvMuVal .47 4.8 q 7091 9.96 9.78 9.89 +.07 8.16 5.09 NvMulSI&G .7510.2 q 7255 7.52 7.31 7.34 -.19 13.92 11.85 NuvPI .92 6.7 q 3415 13.75 13.64 13.74 +.08 15.38 13.57 NSTFI .71 4.8 q 1541 15.38 14.73 14.96 -.19 18.96 9.71 Nvidia


... 26 603904 13.11 12.03 12.10 -1.05 O-P


42.25 25.90 OGE Engy1.45 4.1 12 24109 37.10 34.93 35.24 -1.20 51.70 33.61 OReillyA h 60.42 27.01 OSI Phrm


90.99 58.67 OcciPet 1.52f 1.9 17 318222 83.45 77.59 78.42 -4.09 68.60 39.75 Oceaneer 9.19 3.48 OfficeDpt


15.50 8.98 OldRepub .69 5.3 dd 59380 13.96 13.06 13.10 -.58 22.39 10.64 Olin


17.12 7.98 OpntTch .40f 2.6 57 3348 16.14 15.30 15.33 -.70 d4.93 1.50 Optelecom ... dd 135 1.69 1.44 1.52 -.04 19.38 13.85 optXprs


26.63 19.47 Oracle .20 .9 201232010 22.96 21.90 22.13 -.44 19.63 12.19 OrbitalSci 46.49 26.78 Orix


... 15 8467 16.34 15.63 15.76 -.29 ... 24 10925 16.03 14.90 14.96 -.91


44.57 12.01 OshkoshCp ... 5 62429 36.50 33.82 34.17 -1.36 15.20 5.35 Osiris


45.80 34.95 PG&E Cp 1.82f 4.5 13 107939 42.01 40.27 40.43 -1.07 25.93 13.49 PHH Corp ... 7 40121 22.14 20.04 20.11 -1.94 70.45 33.06 PNC .40 .7 15 201818 63.99 58.50 58.68 -4.08 13.96 9.31 PNM Res .50 4.2 42 31323 12.40 12.00 12.04 -.30 140.34 77.26 POSCO 1.71e 1.9 ... 28994 99.20 90.58 91.21 -5.16 72.24 41.09 PPG 2.16 3.5 18 67417 65.16 61.60 61.79 -2.28 34.42 23.75 PPL Corp 1.40 5.6 23 122392 25.98 25.00 25.09 -.72 48.64 28.52 Paccar .36 .9 93 142199 42.75 39.69 39.86 -1.14 26.48 13.73 PackAmer .60 2.8 9 27074 22.52 21.12 21.24 -.90 29.88 19.64 Pactiv 7.01 4.02 PainTher


... 13 88318 29.18 27.57 28.35 -.23 ... dd 4631 5.78 5.29 5.32 -.52


41.82 24.85 PallCorp .64 1.9 19 54994 35.12 33.13 33.34 -.71 18.09 3.65 Palm Inc


28.41 16.64 PanASlv .05 .2 28 43315 25.96 24.03 24.07 -.91 17.19 12.35 Panasonic .13e 1.0 ... 10923 13.12 12.47 12.86 +.10 88.68 48.21 PaneraBrd ... 27 15900 83.59 80.07 80.69 -.14 21.92 12.00 Pantry


72.50 39.53 ParkerHan1.04f 1.8 25 72069 62.36 58.08 58.52 -2.94 24.25 16.00 PrtnrCm 3.97e23.4 ... 7883 17.55 16.90 16.99 -.83 81.80 61.24 PartnerRe2.00 2.8 3 27018 73.48 70.37 70.55 -2.40 32.84 19.75 Patterson .40 1.4 16 46083 30.53 28.95 29.12 -.63 32.88 23.84 Paychex 1.24 4.4 21 94695 29.14 27.89 27.97 -.57 52.14 27.19 PeabdyE .28 .8 23 267106 39.61 36.45 36.68 -2.28 16.37 9.29 Pearson .55e 4.1 ... 4865 14.15 13.52 13.57 -.19 11.97 6.43 Pengrth g .84 ... ... 43032 9.54 9.09 9.22 -.26 34.50 22.45 PnnNGm


29.25 13.16 PennVa .23 1.0 12 35519 23.44 20.76 22.21 +.32 22.32 10.70 PennWst g 1.80 ... ... 77590 20.17 18.91 19.01 -.19 37.21 23.92 Penney .80 3.1 21 214093 27.98 25.10 25.48 -2.01 21.40 12.17 Penske


... 13 38157 13.32 12.39 12.67 -.39


39.32 23.20 Pentair .76 2.3 24 36329 34.54 32.75 32.87 -1.49 d17.41 13.83 PeopUtdF .62f 4.4 46 293665 14.28 13.75 13.94 -.03 13.42 7.22 PepBoy .12 1.1 26 14300 12.39 11.29 11.33 -1.00 17.78 12.63 PepcoHold 1.08 7.0 15 147386 16.09 15.39 15.41 -.72 67.61 52.11 PepsiCo 1.92f 3.1 16 335963 63.65 61.29 61.44 -.97 25.45 15.67 PerkElm .28 1.3 21 56867 23.07 21.65 21.72 -.97 64.66 25.47 Perrigo .25 .4 25 65244 59.32 56.50 56.98 -2.43 135.92 98.84 PetChina 3.72e 3.5 ... 22191 110.63105.66 106.31 -.99 28.49 13.89 Petrohawk ... 30 506765 21.69 17.80 20.17 +.94 47.62 27.37 PetrbrsA1.30e 4.1 ... 309367 32.81 30.95 31.34 +.37 53.46 31.21 Petrobras 1.30e 3.6 ... 714818 37.46 35.50 36.06 +.44 25.65 18.81 PetRes 1.34e 1.1 q 2381 21.52 20.40 20.79 -.56 34.93 19.50 PetsMart .40 1.3 18 55180 32.41 30.93 31.15 -.61 20.36 13.94 Pfizer


4.31 1.13 PhrmAth


.72 4.9 92159673 15.42 14.67 14.76 -.48 ... dd 13266 1.74 1.36 1.63 +.14


29.69 18.77 PharmPdt .60b 2.4 23 46428 26.83 23.14 25.39 +.02 53.91 41.15 PhilipMor 2.32 5.3 13 365479 45.36 43.51 43.74 -.38 61.06 46.58 PhilLD 4.68e 9.0 ... 4157 53.79 51.40 52.12 +.61 36.06 17.29 PhilipsEl .95e 3.3 ... 136987 30.49 28.48 28.62 -1.20 68.18 26.14 PhlVH .15 .3 19 48321 54.73 50.78 51.06 -3.67 4.60 1.20 PhnxCos 4.19 2.02 PhnxTc


... dd 41706 2.84 2.38 2.39 -.43 ... dd 3750 3.20 2.84 2.96 -.01


28.52 22.50 PiedNG 1.12 4.5 17 17415 26.16 24.85 25.01 -.40 39.10 27.38 PinWst 2.10 6.0 15 52099 36.04 34.65 34.74 -.37 9.90 3.86 PionDrill


67.89 21.78 PioNtrl .08 .1 37 121378 67.89 61.62 63.24 -.46 57.80 30.79 PiperJaf


... dd 45890 6.44 5.45 5.91 -.02 ... 16 6638 33.99 31.87 32.09 -1.02


26.41 20.38 PitnyBw 1.46 6.6 10 101736 22.77 21.77 21.98 -.66 60.06 40.01 PlainsAA 3.74f 6.4 21 16889 59.44 56.50 58.00 +.44 36.60 19.28 PlainsEx


... 15 260964 22.78 19.28 21.00 -1.10


43.75 27.44 PlumCrk 1.68 5.0 34 96700 35.84 33.81 33.91 -1.11 65.00 27.28 Polaris 1.60 2.8 17 18467 60.40 57.31 57.50 -1.20 95.59 49.20 Polo RL .40 .5 17 50246 87.66 81.05 81.78 -5.08 34.14 17.37 Polycom


... 42 34593 30.87 29.00 29.12 -.91


... dd 5381 7.12 6.25 6.36 -.87 ... 15 900 351.89337.03 337.56 -7.99


12.83 8.25 PortglTel .77e 7.7 ... 20453 11.80 9.97 10.05 -.04 128.42 80.85 Potash .40 .4 26 156526 100.29 94.45 94.84 -4.35 24.93 17.18 PSh Tech


50.65 34.30 PwShs QQQ.21e .5 q3695127 46.77 44.94 45.09 -.51 12.68 5.16 Pozen


... q 210 22.26 21.19 21.19 -.91 ... dd 23378 8.14 7.32 7.53 -.15


89.00 67.19 Praxair 1.80 2.4 18 110710 78.10 74.00 74.12 -3.03 135.40 67.44 PrecCastpt.12 .1 17 64547 117.66109.63 110.40 -5.79 9.34 4.01 PrecDrill


59.44 36.67 PriceTR 1.08 2.3 24 108252 50.15 47.80 47.92 -1.61 273.93 102.32 priceline 34.67 22.14 PrideIntl


... 20 268915 23.98 22.14 22.90 -1.87


31.41 16.77 PrinFncl .50f 1.9 11 108762 27.79 25.69 25.87 -1.32 64.58 39.37 ProctGam 1.93f 3.2 16 562924 62.14 60.52 60.80 -.29 42.20 35.03 ProgrssEn 2.48 6.6 12 92708 38.85 37.57 37.67 -.92 20.94 14.12 ProgsvCp .16e .8 11 154162 19.74 18.88 18.96 -.63 15.04 6.54 ProLogis .60 5.9 dd 460739 11.28 10.03 10.10 -1.29 8.51 4.00 ProvET g .72 ... ... 54633 7.21 6.82 6.93 -.10 66.80 32.25 Prudentl .70f 1.3 9 142955 60.37 55.28 55.66 -2.05 21.86 11.40 Prud UK .61e 3.8 ... 77849 17.02 15.81 15.92 +.31 34.14 29.01 PSEG 1.37 4.5 9 141150 31.51 30.12 30.67 +.04 100.58 60.68 PubStrg 3.20f 3.6 32 60297 93.31 87.31 87.72 -4.97 13.91 7.84 PulteGrp


... dd 375791 11.08 9.76 9.82 -1.32 Q-R


... 33 43749 21.68 20.72 20.86 -.22


49.80 34.52 Qualcom .76f 2.2 19 833438 36.81 34.70 35.30 -.26 25.80 16.75 QuantaSvc ... 26 133682 21.21 20.20 20.87 +.14 62.83 40.80 QstDiag .40 .8 13 57878 53.12 51.32 51.53 -1.22 u20.13 12.96 QuestSft


52.55 27.98 Questar .52 1.2 16 90173 45.85 43.20 44.01 -.85 16.59 7.93 QksilvRes


5.53 3.30 QwestCm .32 6.1 17 989565 5.32 5.19 5.21 -.03 15.38 5.59 RCN


22.90 13.08 RPM .82 4.4 15 42339 19.90 18.43 18.47 -1.34 7.64 3.50 RRI Engy 5.40 .50 RadioOne


... 22 103706 20.60 18.66 19.89 +.54 ... 26 275469 12.95 10.93 12.25 +.04 ... dd 32751 14.58 14.40 14.45 -.08 ... 5 335602 4.62 4.16 4.32 -.10


24.00 12.66 RadioShk .25 1.2 13 212535 22.49 20.99 21.32 +.88 69.86 52.66 Ralcorp 26.00 13.10 Rambus


... dd 66 4.09 3.72 3.82 -.29 ... 13 11720 60.81 59.31 59.73 -.34


... 40 74920 23.92 22.50 22.55 -.90


91.75 55.06 Randgold .17e .2 cc 42591 91.04 85.01 86.19 -1.26 60.13 35.48 RangeRs .16 .3 cc 239265 53.64 43.70 48.30+3.35 31.25 14.95 RJamesFn .44 1.6 18 33183 28.67 27.42 27.61 -.66 50.72 33.63 Rayonier 2.00 4.6 23 29343 45.00 43.02 43.14 -1.74 60.10 41.90 Raytheon 1.50 2.9 10 112004 53.56 51.30 51.47 -.94 34.54 19.83 RltyInco 1.72 5.8 29 27062 31.67 29.50 29.60 -1.54 32.19 18.11 RedHat


... 64 139760 30.18 28.30 28.62 -.69


19.45 12.90 RedwdTr 1.00 7.0 9 31215 15.19 14.33 14.38 -.81 25.28 19.85 ReedElsNV1.10e 5.3 ... 2476 21.28 20.60 20.67 -.24 34.26 26.47 ReedEls plc 1.25e 4.5 ... 3745 28.40 27.33 27.48 -.51 42.55 28.10 RgcyCtrs 1.85 5.4 dd 51934 36.76 33.94 34.04 -2.71 9.33 3.30 RegionsFn .04 .6 dd 691357 7.85 7.07 7.13 -.50 56.49 31.86 ReinsGrp .48 1.1 7 22882 47.20 44.74 44.82 -2.15 55.47 32.85 RelStlAl .40 .9 20 29433 46.50 42.51 42.74 -3.17 57.99 45.60 RenaisRe 1.00 1.8 4 33345 56.23 53.37 54.42 +.36 28.65 18.97 Repsol 1.37e 7.2 ... 52664 20.85 18.97 19.05 -1.47 31.60 21.69 RepubSvc .76 2.7 20 110502 29.99 28.39 28.51 -.61 88.08 54.30 RschMotn 70.65 36.30 ResMed 19.87 4.29 Revlon


... 13 373169 62.73 58.98 59.68 -1.01 ... 29 23059 65.99 62.82 64.43+1.54 ... 16 7239 13.81 11.90 11.95 -1.90


56.23 36.32 ReynldAm 3.60 6.9 11 43956 53.35 51.38 51.99 -.15 5.25 2.57 Richmnt g ... ... 2655 5.08 4.32 4.56 -.44 62.24 30.00 RioTinto s.45e 1.0 ... 148573 47.58 43.60 43.88 -2.22 2.35 1.04 RiteAid


... dd 193966 1.21 1.10 1.11 -.04


32.25 20.24 RobtHalf .52 2.2 cc 88528 25.37 23.55 23.61 -1.68 63.90 29.12 RockwlAut1.40f 2.7 30 36043 54.88 51.05 51.46 -1.97 68.04 38.29 RockColl .96 1.7 16 38497 59.13 55.79 56.04 -2.30


... ... 89683 7.43 6.74 7.03 +.12 ... 17 66526 192.86177.64 178.54 -12.62


... 21 28480 26.68 25.13 25.51 -.09 ... dd 8750 15.49 14.54 14.63 -.66 ... dd 176387 5.71 5.66 5.69 -.01


25.40 18.46 OtterTail 1.19 6.3 26 6496 19.88 18.85 18.91 -.88 32.80 23.54 OwensM s .71 2.4 15 13821 30.37 29.01 29.08 -.79 37.36 10.50 OwensCorn ... 24 77836 33.98 31.79 32.17 -1.16 39.56 25.60 OwensIll


... 9 79415 30.57 28.80 28.99 -1.34


... ... 637 38.08 36.57 37.02 -1.22 ... 60 2822 6.62 5.92 6.01 -.12


30.63 20.55 Omncre .09 .4 12 27212 25.46 24.58 24.68 -.43 44.08 29.71 Omnicom .80 2.2 14 147064 38.45 35.87 36.07 -1.88 9.12 5.97 OnSmcnd ... 20 287107 7.45 7.03 7.06 -.25 50.85 27.50 ONEOK 1.76 4.1 14 34406 45.41 42.83 43.37 -1.10 66.91 43.10 ONEOK Pt 4.44f 7.4 18 7073 61.20 58.12 60.27 +.37 6.90 3.58 OnlineRes


... dd 2206 4.35 4.02 4.04 -.27 .80 4.4 14 27831 19.34 17.95 17.98 -1.19 8.00 5.90 OldLnBc .12 1.6 18


... 20 70025 51.60 49.33 49.64 -1.39 ... 36 136804 57.54 57.39 57.46 +.08


... 13 147212 45.30 39.75 42.89 -3.38 ... dd 295473 5.81 5.26 5.32 -.48 6 7.51 7.50 7.50 ...


... dd 118496 6.05 5.75 5.90 +.07 ... cc 114391 26.82 25.24 25.66 -.16


... ... 42369 6.22 5.89 5.92 -.25 ... ... 32868 20.57 19.79 19.86 -.62


18.20 9.98 NY CmtyB1.00 6.4 13 149471 16.37 15.48 15.55 -.50 14.87 4.60 NY Times 4.18 .49 Newcastle


... 1 12150 3.10 2.73 2.78 -.27


... 16 35633 21.52 20.69 20.96 -.43 ... ... 16031 96.68 89.69 93.55+1.88 ... 8 82906 9.22 8.43 8.50 -.78


3.76 1.51 NBRESec .24 7.2 q 11617 3.51 3.24 3.32 -.19 3.33 1.00 Neuralstem ... dd 8526 2.95 2.75 2.90 -.07 26.73 19.65 NeuStar


... ... 29012 10.24 9.70 9.76 -.46 ... 32 446129 39.41 37.00 37.88 +.20 ... 15 28312 32.27 29.70 31.26 +.90 ... 49 105378 114.70104.79 109.78 -1.37


... 37 43790 55.18 51.77 52.24 -1.94 ... dd 37837 12.89 11.68 11.72 -.51


23.24 17.54 NasdOMX ... 13 121844 18.90 18.35 18.43 -.16 39.29 26.06 NashF .72 2.0 dd 2940 36.85 34.85 35.53 -.58 8.37 2.31 NBkGreece .31e13.4 ... 202083 2.58 2.31 2.32 -.13 54.42 33.09 NatFuGas 1.34 2.9 18 35556 50.33 46.51 46.63 -1.97 56.59 37.66 NatGrid 2.92e 7.5 ... 14254 41.93 37.66 39.07 +.31 36.98 21.20 NatInstru .52 1.7 62 8068 31.93 30.60 30.81 -1.38 50.17 28.76 NOilVarco .40a 1.2 10 416373 37.21 33.50 34.66 -3.47 24.59 15.85 NatRetPrp 1.50 7.2 44 30472 22.16 20.84 20.89 -1.09 16.20 11.60 NatSemi .32 2.3 51 307230 14.47 13.58 13.70 -.35 36.82 24.23 NatwHP 1.80f 5.3 30 42036 35.79 33.97 34.09 -1.40 56.00 31.53 Navistar


... 20 2476 693.91657.11 660.69 -24.59 ... dd 457012 20.98 18.50 19.38 +.35 ... cc 2264 4.48 4.25 4.25 -.18


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


36.80 24.20 RogCm gs1.28 ... ... 24695 35.87 33.71 34.28 +.25 63.95 41.54 Roper .38 .7 21 24860 59.27 56.32 56.52 -1.50 58.93 37.51 RossStrs .64 1.2 14 101928 57.90 52.28 54.63+2.23 43.11 26.50 Rostelecm 40.06 20.76 Rovi Corp 32.82 16.96 Rowan


... ...


62.33 37.70 RoyalBk g2.00 ... ... 58804 53.36 50.30 50.46 -2.17 19.03 9.07 RBScotlnd 38.12 11.80 RylCarb


62.26 46.40 RoyDShllB3.36e 6.7 25 30206 52.44 49.65 49.99 -.65 63.75 46.19 RoyDShllA3.36e 6.5 25 90125 54.32 51.56 51.78 -.62 38.16 21.77 Ruddick .48 1.5 18 8980 33.40 31.74 31.81 -1.21 31.92 21.55 Ryanair


48.49 24.09 Ryder 1.00 2.4 34 39320 45.37 41.41 41.67 -3.27 26.03 14.85 Ryland .12 .7 dd 57101 18.47 17.06 17.13 -1.47


S 19.76 16.65 SAIC


52.73 37.78 SAP AG .67e 1.6 ... 122130 44.81 42.22 42.32 +.57 37.12 22.13 SBA Com ... dd 83342 34.32 32.08 32.79 -.24 39.99 30.02 SCANA 1.90 5.3 12 53459 36.83 35.30 35.54 -.75 24.43 15.50 SEI Inv .20f 1.0 20 48152 21.52 20.79 20.97 -.12 18.64 14.82 SK Tlcm


u46.79 17.13 SM Energy .10 .2 47 70151 47 42.44 43.87 +.63 72.27 43.97 SPX Cp 1.00 1.8 94 17586 60.07 56.30 56.60 -2.50 24.00 16.57 SRA Intl


u95.78 35.27 Salesforce 47.51 13.02 SanDisk


10.73 6.89 STMicro .28f 3.6 dd 67955 8.15 7.61 7.77 +.03 43.66 26.77 SABESP lf 1.87e 5.0 ... 12719 38.96 36.69 37.59 -.23 27.04 17.87 Safeway .48f 2.3 dd 234824 22.64 21.22 21.30 -.84 29.00 4.95 SagaComm ... cc 692 28.40 24.55 27.50+2.16 42.87 31.66 StJude


18.20 8.19 SndySpr .04 .3 dd 3586 15.91 14.27 14.33 -1.15 20.30 2.16 Sanmina rs ... dd 48271 15.22 13.65 13.68 -1.57 41.59 27.90 Sanofi 1.63e 5.6 ... 117710 30.99 28.97 29.06 -.85 15.06 8.71 SaraLee .44 3.1 33 415107 14.70 14.01 14.24 +.07 43.68 31.15 Sasol 1.19e 3.5 ... 17021 37.25 34.29 34.48 -1.52 44.65 27.56 SaulCntr 1.44 3.8 30 3760 39.41 37.12 37.44 -.91 73.99 48.13 Schlmbrg .84 1.5 201067801 57.95 51.67 55.74 -.41 19.95 15.70 Schwab .24 1.5 28 656199 16.99 15.91 16.31 -.03 49.58 33.13 Scotts .50 1.1 16 21853 46.01 44.07 44.99 +.56 48.08 26.48 ScrippsNet.30 .7 24 34025 47.17 44.26 44.73 -.45 21.58 8.31 SeagateT


23.43 17.10 SealAir .48 2.4 14 42409 20.88 20.02 20.11 -.61 4.24 1.51 Sealy


... dd 685572 16.04 14.44 15.15 -.22 ... 76 20949 3.26 2.98 3.02 -.23


125.42 55.35 SearsHldgs ... 40 52451 87.58 79.84 80.16 -8.15 57.18 43.91 SempraEn 1.56 3.5 11 72628 46.18 44.40 44.51 -1.49 23.36 15.01 SenHous 1.44 7.3 23 53079 21.00 19.56 19.63 -1.21 21.12 15.92 Sensata n


9.74 4.50 ServiceCp .16 2.0 17 70034 8.61 8.16 8.19 -.35 65.00 38.07 Shanda


20.94 15.20 ShawC gs .88 ... ... 5877 18.76 17.90 18.08 -.18 40.49 23.23 ShawGrp


80.53 51.22 Sherwin 1.44 1.9 20 56053 78.23 74.67 74.91 -1.72 88.88 46.33 Shinhan


... ... 21154 16.95 16.25 16.55 -.08 ... ... 32617 44.41 38.62 42.30+1.29 ... 47 36511 34.99 33.14 33.55 -.56 ... ... 2925 78.39 69.28 74.29+4.18


21.29 9.30 ShipFin 1.32f 7.5 7 24698 18.46 17.35 17.70 -.38 68.35 38.59 Shire .34e .6 68 38992 64.81 60.91 61.44 +.23 21.03 9.74 SiderNac s .19e 1.3 ... 226076 15.57 14.10 14.18 -.90 103.10 63.37 Siemens 2.41e 2.8 ... 49592 92.23 86.14 86.50 -3.03 61.00 45.80 SigmaAld .64 1.3 17 38094 53.57 50.60 50.69 -2.64 34.38 17.57 SignetJwlrs ... ... 23780 31.67 29.90 30.07 -.98 7.86 5.23 Slcnware .28e 5.2 ... 60277 5.65 5.35 5.41 -.03 21.58 7.12 SilvWhtn g ... 39 232621 19.62 18.04 18.09 -.80 93.59 45.00 SimonProp 2.40 2.9 90 107755 86.95 81.14 81.50 -3.53 d23.74 15.17 SimsMetal .18e 1.2 ... 3652 16.69 15 15.17 -1.73 45.70 28.14 SinopcShng4.40e12.5 ... 1037 37.46 34.87 35.12 -2.42 1.25 .30 SiriusXM


... dd1774848


18.14 9.12 SkywksSol ... 21 238503 16.85 15.70 16.07 +.14 54.11 35.35 Smith&N .72e 1.6 85 3124 47.18 45.23 45.42 +.26 56.64 29.44 SmithAO .78 1.7 12 14030 47.51 44.55 45.86 -.76 49.66 22.12 SmithIntl .48 1.3 81 328968 38.82 34.44 37.38 -.18 21.48 10.23 SmithfF


... dd 69419 17.91 16.87 17.03 -.21


63.50 40.51 Smucker 1.60f 2.9 13 42537 56.42 54.72 55.28 +.06 49.98 26.03 SnapOn 1.20 2.8 18 15717 44.90 42.17 42.36 -1.84 43.93 30.98 SocQ&M .62e 1.9 ... 24055 34.08 32.39 32.53 -1.02 40.25 22.41 Solera .25 .7 31 29560 35.11 33.36 34.05 -.63 35.87 22.58 SonocoP 1.12f 3.7 17 17880 31.62 30.07 30.31 -.60 2.95 1.43 Sonus


40.45 23.60 SonyCp .27e .9 ... 44648 30.95 29.02 29.24 -1.54 39.00 10.71 Sothebys .20 .7 86 52097 32.97 30.00 30.27 -2.23 28.00 10.83 Sourcefire


... 44 15468 20.96 19.15 19.19 -1.45


35.45 28.41 SouthnCo 1.82f 5.7 13 244725 33.00 32.04 32.13 -.57 36.98 18.46 SthnCopper1.16e 4.3 25 115546 29.93 27.03 27.27 -2.21 8.72 6.00 SoNatBcVa ... 25 113 8.25 7.76 7.90 -.45 26.68 15.91 SoUnCo .60 2.9 17 50106 21.76 20.40 20.72 -1.05 13.97 6.14 SwstAirl .02 .2 cc 333507 12.77 11.98 12.02 -.42 32.91 21.05 SwtGas 1.00 3.5 13 9991 30.30 28.80 28.85 -.77 10.75 4.32 SwWater .20 2.0 dd 4306 10.43 10.13 10.24 -.06 52.82 34.25 SwstnEngy ... 26 378134 44.18 36.69 41.70+4.09 40.79 22.29 SovranSS 1.80 5.3 40 6256 36.51 33.61 33.71 -2.32 23.85 15.81 SpectraEn 1.00 5.1 14 166085 20.16 19.15 19.43 -.58 4.15 1.00 Spherix 5.78 2.78 SprintNex 27.85 17.77 StdMic 7.10 1.86 StdPac


... dd 767 1.25 1.10 1.19 -.02 ... dd2651452


... 19 9665 37.21 36.94 37.17 +.23


... dd 4624 23.70 22.05 22.65 -.23 ... 47 197037 5.05 4.20 4.25 -.80


66.27 31.20 StanBlkDk 1.32 2.4 19 94093 58.52 54.76 55.07 -.72 u37.20 21.87 Stanley


26.00 18.72 Staples .36f 1.7 19 441968 22.06 21.05 21.14 -.38 4.54 3.01 StarGas .29 6.8 ... 3555 4.40 4.24 4.26 -.14 5.60 .51 StarScient


... dd 29851 1.65 1.41 1.50 -.03


27.93 12.76 Starbucks .40 1.5 26 400943 26.92 25.52 26.15 +.26 56.65 18.49 StarwdHtl .20e .5 40 131435 47.08 43.50 44.07 -2.18 d55.87 37.02 StateStr .04 .1 dd 230824 39.09 36.32 36.48 -1.69 26.68 18.06 Statoil ASA1.02e 5.1 ... 92489 21.02 19.60 19.91 -.19 7.64 4.42 StealthGs h ... dd 441 5.10 4.78 4.98 -.12 20.47 12.43 StlDynam .30 2.1 23 283081 14.94 13.85 14.21 -.46 16.00 9.03 StellarOne .16 1.2 dd 3290 14.13 12.86 12.92 -.84 60.02 46.86 Stericycle


... 27 35145 60.02 57.72 58.25 -.37


38.16 23.78 Steris .44a 1.4 14 24037 31.86 30.32 30.40 -1.43 20.10 10.52 Sterlite .15e 1.1 ... 77472 14.16 13.07 13.14 -1.12 262.44 185.33 Strayer 3.00 1.2 31 4943 254.07236.42 249.88+9.88 59.72 37.14 Stryker .60 1.2 18 76513 54.35 51.80 51.97 -1.06 52.55 25.53 StuLnCp 1.40 5.0 5 2476 29.57 27.57 27.83 -1.52 50.00 39.16 SubPpne 3.36f 7.3 14 2755 46.68 45.03 46.14 +.53 8.00 3.10 SucampoPh ... cc 1660 3.93 3.60 3.60 -.23 35.96 23.87 SunLfFn g1.44 ... ... 27757 30.01 28.27 28.36 +.06 39.62 25.51 Suncor gs .40 ... ... 386813 32.21 30.17 30.65 +.29 34.49 21.45 Sunoco .60m 2.1 dd 114737 30.67 28.23 29.14 -.73 5.99 1.26 SunriseSen ... dd 26324 4.94 4.01 4.13 -.14 32.02 12.76 SunTrst .04 .2 dd 292191 27.59 24.92 25.03 -1.92 17.93 12.13 Supvalu .35 2.8 7 133191 13.46 12.65 12.68 -.79 12.03 3.78 SusqBnc .04 .5 dd 44816 8.97 8.12 8.13 -.64 66.00 29.60 Sybase 19.16 13.84 Symantec


... 29 161673 64.52 64.12 64.48 +.15 ... 16 650122 14.62 13.84 13.92 -.25


57.74 42.96 Syngenta 1.13e 2.6 ... 19347 45.63 43.91 44.05 -.03 23.74 17.83 Synopsys


... 14 63943 22.22 21.21 21.59 +.17


31.99 21.38 Sysco 1.00 3.4 16 163828 30.39 29.27 29.39 -.42 T


21.30 16.45 TD Ameritr ... 17 167999 18.46 17.50 17.76 +.03 17.35 11.16 TECO .82f 5.5 12 85930 15.60 14.89 14.97 -.58 14.46 10.25 TFS Fncl .28 2.2 cc 18191 13.22 12.79 12.80 -.44 31.37 16.64 TIM Partic .71e 2.7 ... 14801 27.99 26.29 26.36 -.61 48.50 29.36 TJX


32.00 17.77 TNS Inc 35.34 8.02 TRWAuto


.60f 1.3 14 227499 47.34 44.36 44.49 -.97 ... 11 8828 19.50 17.83 17.93 -1.30 ... 9 70518 32.06 28.82 29.70 -.38


18.80 8.55 tw telecom ... 71 39078 17.88 16.82 17.00 -.49 11.69 8.97 TaiwSemi.46e 4.8 ... 833791 10.14 9.58 9.62 -.13 12.57 7.00 TakeTwo


20.22 12.34 TalismE g .25f ... ... 166740 17.60 16.39 16.69 -.17 45.27 28.97 Tanger 1.55f 3.9 61 22407 42.01 39.17 39.27 -2.35 28.87 13.01 TargaRes 2.07 8.9 27 14166 23.75 22.00 23.20 +.55 58.52 36.36 Target .68 1.3 15 226527 55.39 52.35 52.80 -1.73 7.88 3.94 TASER


... dd 108236 11.84 10.98 11.03 -.54


... 15 110236 38.15 36.35 36.55 -.79 ... cc 168759 96.35 84.31 89.64+3.11 ... 12 441745 47.50 44.71 44.89 -1.74


... 17 10207 22.45 21.09 21.40 -.17


68.08 18.04 SLGreen .40 .7 cc 58013 62.88 57.72 57.95 -4.34 13.96 5.75 SLM Cp


... ... 58436 16.25 15.33 15.74 +.19 ... 12 192638 11.82 10.86 11.00 -.11


... 14 131489 17.95 16.95 17.58 +.39 ... ... 47438 25.68 24.19 24.87+1.33


... ... 16103 13.83 12.29 12.39 -1.01 ... 37 140013 30.70 27.72 27.92 -1.08


... cc 54414 39.77 36.88 37.66 +.32 ... 8 332703 25.28 21.66 22.71 -2.05


27.35 ...


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. u1.68 .92 Tii NtwkT


52 Week Sales ... 27 3240 1.71 1.49 1.60 +.08


35.17 24.27 THorton g .52 ... 19 11505 33.51 32.37 32.47 -.64 57.69 28.66 TW Cable 1.60 3.0 17 110978 56.08 53.49 53.87 -.86 34.07 23.34 TimeWarn .85 2.8 14 390566 31.35 30.15 30.46 -.53 35.90 16.10 Timken .52f 1.9 dd 24180 29.49 27.18 27.31 -1.48 18.29 7.34 TitanMet 23.67 15.19 TollBros


... 95 150057 18.29 16.87 17.01 -.66 ... dd 142626 21.03 19.38 19.50 -1.57


15.82 8.86 Tomkins .40e 2.9 ... 3405 14.67 13.89 13.98 -.02 56.54 32.89 Trchmrk .60 1.2 9 23011 52.75 49.27 49.54 -1.99 77.57 47.50 TorDBk g 2.44 ... ... 51633 69.17 65.88 66.12 -2.35 67.52 43.07 Total SA 3.23e 7.1 ... 222612 48.18 45.01 45.25 -1.38 17.75 12.61 TotalSys .28 2.0 13 54582 14.88 14.24 14.28 -.32 91.97 70.28 Toyota


... ... 39666 73.21 70.28 71.10 -1.24


71.86 36.74 TractSupp .56 .9 19 78081 69.38 64.04 64.24 -3.52 38.01 25.80 TrCda g 1.60 ... ... 17207 34.49 33.02 33.32 +.15 23.30 17.60 Trnsalta g1.16 ... ... 2442 20.08 19.17 19.47 +.07 56.42 38.62 TransAtlH .84f 1.9 7 16296 47.01 45.20 45.33 -1.50 57.31 28.48 TransDigm7.65e ... 21 18734 52.88 49.18 49.88 -2.88 94.88 46.63 Transocn


54.83 38.25 Travelers 1.44f 3.0 8 197948 49.99 48.43 48.61 -.86 26.51 11.00 Trex


33.57 17.97 TrimbleN 6.67 2.84 TrinityBio


... 46 23573 29.41 28.05 28.28 -.45 ... 11 1196 6.30 6.01 6.22 -.06


54.15 23.48 Tuppwre 1.00 2.6 13 41475 42.14 38.36 38.48 -4.01 19.99 12.16 Turkcell .66e 5.0 ... 30849 13.67 12.99 13.29 -.19 15.23 6.21 TwinDisc .28 2.3 cc 2220 13.44 11.90 12.29 -.54 32.98 16.12 TycoElec .64 2.3 dd 141680 29.49 27.93 28.13 -.53 40.61 25.24 TycoIntl .83e 2.3 dd 209892 37.00 35.53 35.72 -.47 20.57 10.76 Tyson .16 .9 dd 217312 18.11 17.01 17.50 -.08


U-V 23.83 3.07 UAL


23.80 11.25 UBS AG 21.82 9.06 UDR


9.64 2.00 US Airwy 6.52 3.22 USEC


... dd 343727 22.55 19.34 21.08+1.07 ... ... 188972 13.51 12.46 12.54 -.79 .72 3.9 dd 137044 20.33 18.09 18.30 -2.03


27.88 23.18 UGI Corp 1.00f 3.9 11 23857 26.20 25.31 25.51 -.63 53.25 38.03 URS


51.02 29.55 Ultrapar 1.14e 2.6 ... 2263 46.62 44.21 44.43 -.08 36.49 19.49 UndrArmr


... 31 180855 53.85 45.15 49.50+3.48 ... 33 24971 34.52 32.00 32.69 -1.00


... 12 40837 44.97 43.18 43.68 -.90 ... dd 504816 9.64 8.55 8.59 -.24 ... 16 122673 5.80 5.07 5.16 -.12


17.59 10.48 UTiWrldwd.06 .4 33 19663 15.03 13.49 13.55 -.90 57.21 33.75 UltraPt g


32.41 23.10 Unilever .67e 2.5 ... 81491 27.95 26.96 27.09 +.05 78.61 47.47 UnionPac 1.32f 1.9 17 229660 74.16 69.00 69.33 -2.10 40.41 12.20 Unisys rs


31.99 16.39 UBWV 1.20 4.8 18 6430 27.43 25.08 25.18 -1.74 4.24 2.28 UtdMicro


... 4 27476 22.87 21.06 21.12 -2.08 ... ... 251691 3.37 3.09 3.12 -.19


70.89 46.41 UPS B 1.88 3.1 24 186332 63.35 60.09 60.56 -2.20 28.43 16.11 US Bancrp .20 .9 21 603919 24.11 22.78 22.85 -1.11 44.74 33.84 US Cellular ... 20 5159 42.10 40.38 40.52 -.99 70.95 29.35 USSteel .20 .5 dd 665504 46.65 41.39 41.99 -5.22 77.09 49.00 UtdTech 1.70 2.6 15 195695 68.25 64.88 65.14 -2.24 61.97 38.98 UtdThrp s


36.07 23.23 UtdhlthGp.50f 1.6 9 404640 31.61 28.87 30.34+1.40 56.21 31.72 UnvslCp 1.88 4.9 7 26147 40.87 37.55 38.38 -2.49 u18.48 8.86 UnivDisp


... dd 41820 18.65 15.70 17.17+1.68


43.80 23.48 UnvHlth s .20 .5 15 47901 43.80 41.35 41.57 -.81 26.42 14.37 UnumGrp .37f 1.7 8 175477 23.55 22.19 22.28 -.82 40.84 18.85 UrbanOut


... 26 134597 39.18 35.79 36.88 +.58


17.82 13.23 UrsBidA .97 6.1 31 3415 17.12 15.91 16.02 -.72 89.23 53.53 VF Cp 2.40 3.2 16 35551 78.59 74.05 74.43 -2.32 54.00 23.42 VSE Corp .24f .6 8 890 39.29 36.20 37.10 -1.21 34.71 15.58 Vale SA .52e 2.0 ...1472867 28.40 25.36 25.54 -1.65 29.60 13.48 Vale SA pf .52e 2.4 ... 512799 24.15 21.83 21.91 -1.14 50.40 22.06 ValeantPh


... 14 50630 47.49 44.84 45.70 -.78 1.03 .97 .98 -.05


23.49 15.29 ValeroE .20 1.2 dd 531195 18.92 17.16 17.27 -1.41 28.19 20.88 Validus .88 3.6 3 25941 24.95 24.00 24.49 -.07 33.13 21.51 Valspar .64 2.1 15 18570 31.88 30.46 30.56 -.81 16.65 7.05 VandaPhm ... dd 13703 7.48 7.17 7.18 -.13 57.70 31.21 VarianMed ... 19 59453 52.19 49.27 49.50 -.59 49.63 27.21 Ventas 2.14 4.7 29 89825 48.02 45.31 45.47 -1.48 40.00 24.27 VeoliaEnv 1.63e 6.7 ... 16490 26.37 24.31 24.39 -1.31 13.75 8.95 Verigy 29.48 17.54 Verisign 31.75 26.10 Verisk n


... dd 24310 10.46 9.70 9.75 -.41 ... 23 245874 29.48 27.17 28.29 +.38 ... ... 28485 30.80 29.25 30.02 -.23


34.13 26.49 VerizonCm 1.90 7.0 29 684489 27.79 27.09 27.21 -.31 5.70 2.53 Versar 44.24 29.03 VertxPh 37.07 19.95 ViacomB


... 20 9598 4.18 3.23 3.57 +.30 ... dd 76053 35.71 33.62 34.45 -.14 ... 12 245043 34.52 32.50 32.73 -.88


... 50 159388 2.64 2.37 2.49 -.11


25.40 14.91 ViadCorp .16 .7 dd 5295 23.14 21.11 21.37 -1.75 22.55 9.63 VimpelCm .33e 2.1 10


33.31 16.80 VivoPart1.13e 4.3 ... 72880 28.72 26.38 26.47 -.85 u71.14 25.75 VMware 21.94 13.83 Vocus


W-X-Y-Z


36.57 29.91 WGL Hold 1.51f 4.6 14 15620 34.38 33.01 33.06 -.79 51.77 28.18 WMS


... 25 23273 46.58 44.34 44.68 -1.65 5.08 4.75 4.78 -.35


31.00 22.50 WP Carey 2.01f 7.4 16 1414 28.75 27.02 27.24 -.78 57.14 30.72 WPP plc 2.03e 4.3 ... 3122 49.15 46.57 46.91 -.07 4.65 1.70 WSB Hldgs ... dd 33 3.29 3.07 3.09 -.66 56.27 47.35 WalMart 1.21f 2.4 13 636955 52.08 50.22 50.40 -.16 40.69 27.89 Walgrn .55 1.8 14 323055 33.15 30.65 30.84 -1.20 99.45 29.02 WalterEn .50f .7 33 149873 77.93 66.91 67.79 -11.54 29.24 11.96 WarnerChil ... 11 73864 23.25 21.75 22.17 -.96 547.58 330.10 WshPst 9.00 2.0 27 2338 471.01 449.05 449.63 -16.10 32.95 20.50 WREIT 1.73 6.3 57 31113 29.31 27.47 27.51 -1.87 36.44 24.33 WasteCon ... 23 18388 36.44 34.98 35.16 -.05 35.99 26.31 WsteMInc1.26 4.0 15 124539 32.87 31.45 31.56 -.95 73.78 43.61 Waters 44.97 28.06 WatsnPh 23.75 13.06 WeathfIntl 51.19 25.61 WebMD


... 20 48566 70.56 66.24 66.54 -1.90 ... 21 47686 44.97 42.79 43.70 -.46 ... 46 762250 14.00 13.06 13.25 -.87 ... 26 8309 47.03 44.41 45.17 -.36


22.68 6.84 WebsterFn .04 .2 dd 27757 19.48 18.12 18.18 -.97 24.17 12.85 WeinRlt 1.04 5.6 20 52365 20.90 18.66 18.71 -1.89 38.32 30.51 WeisMk 1.16 3.5 14 3302 33.90 32.82 32.88 -.89 39.12 16.55 Wellcare 70.00 44.04 WellPoint


... 34 23561 29.62 26.36 27.89 +.63 ... 5 220139 56.34 50.82 54.14+2.84


34.25 21.57 WellsFargo.20 .7 111510343 29.48 27.65 27.78 -.91 5.55 3.55 WendyArby .06 1.4 25 140719 4.60 4.28 4.30 -.21 24.59 17.14 WernerEnt .20a .9 26 50006 23.23 21.77 22.17 -.37 416.00 276.00 Wesco 1.64 .5 52 203 362.00342.15 342.15 -11.70 44.84 31.65 WestPhm .64 1.7 17 6359 40.06 37.70 37.78 -1.57 23.93 17.43 WestarEn 1.24 5.7 15 36570 22.36 21.50 21.68 -.32 10.11 6.67 WstAstHI2 1.0812.2 q 9221 9.01 8.83 8.88 -.07 12.62 11.16 WAstInfOpp .48 3.9 q 4337 12.37 12.10 12.25 +.16 47.44 22.99 WDigital


20.64 15.11 WstnUnion.24 1.5 13 337181 16.16 15.59 15.63 -.33 14.40 6.28 Westmrld


... 6 288924 36.63 33.55 34.42 -.39 ... dd 2059 10.30 9.10 9.11 -1.26


133.55 72.53 Westpac5.59e 6.1 ... 833 98.27 90.21 91.20 -7.03 53.69 27.07 Weyerh .20 .5 dd 82698 42.80 39.95 40.12 -2.46 118.44 40.81 Whrlpl 1.72 1.8 16 56697 104.76 94.95 95.65 -8.79 363.37 201.14 WhtMtIns1.00 .3 6 1161 334.50318.00 319.50 -7.30 93.22 29.77 WhitingPet ... 95 62281 88.57 81.94 83.36 -.35 43.18 17.16 WholeFd


... 35 102006 40.76 38.51 38.61 -1.83


24.66 13.59 WmsCos .50f 2.6 31 312957 20.16 18.86 19.24 -.51 42.75 17.10 WmsPtrs2.63f 6.8 12 18545 39.28 36.97 38.59+1.32 31.70 10.17 WmsSon .60f 2.2 23 115991 29.94 27.03 27.46 -2.42 34.98 23.88 WillisGp 1.04 3.4 18 53088 31.35 29.96 30.62 ... 20.23 9.75 WilmTr .04 .3 dd 67200 15.25 13.23 13.52 -1.56 25.97 12.33 WimmBD s .26e 1.3 ... 13879 22.89 20.16 20.62 -.38 11.65 6.02 Windstrm1.00 9.3 16 210947 11.03 10.57 10.79 +.12 17.43 6.01 Winnbgo


... dd 14616 12.72 11.57 11.62 -.51


24.74 10.62 Wipro .14e .7 ... 12406 21.67 20.51 20.62 -.53 53.80 39.21 WiscEn 1.60 3.3 16 45414 49.79 47.92 48.09 -.91 50.33 23.35 WooriFn


... ... 39711 4.47 4.13 4.28 -.19


20.84 7.37 TataMotors.13e .8 ... 40325 17.53 16.12 17.02 +.34 45.03 21.85 Taubmn 1.66 4.3 dd 28927 41.64 38.14 38.35 -2.14 46.92 14.48 TeckRes g .40 ... ... 234426 35.10 30.70 30.91 -3.11 10.55 4.27 TlCmSys


... 10 33860 5.24 4.93 5.02 +.01


22.86 12.87 TelNorL 2.93e19.3 ... 79671 16.21 15.18 15.20 -.25 21.96 8.35 TlcmArg .90e 5.4 ... 5280 17.23 16.24 16.72 +.42 18.50 10.86 TelItalia .68e 6.2 ... 20616 11.93 10.90 10.95 -.88 12.96 8.67 TelItaliaA .83e 9.4 ... 4548 9.49 8.78 8.85 -.43 27.44 17.50 TelSPaulo 2.82e14.1 ... 4986 20.63 19.18 20.02 +.53 44.57 29.48 Teledyne


... 12 9801 40.28 38.03 38.77 -.54


89.62 54.45 TelefEsp 4.78e 8.7 ... 54798 59.34 54.74 54.91 -2.46 d19.05 12.81 TelMexA1.36e10.0 ... 91 14.29 12.69 13.55 -.51 19.36 13.00 TelMexL 1.36e10.0 ... 81492 14.59 13.64 13.64 -.43 35.74 24.63 TelData .45 1.4 18 10359 33.11 31.54 31.71 -1.17 31.12 23.33 TelDta spl .45f 1.6 ... 2255 29.06 27.85 27.88 -.97 9.45 4.96 Tellabs .08 1.1 181190543


... ... 240 39.25 35.79 37.05 -.28


17.97 10.70 Worthgtn .40 3.0 dd 30144 14.60 13.23 13.28 -1.44 27.94 10.29 Wyndham .48 2.2 15 114477 23.73 21.82 22.12 -1.48 93.99 29.05 Wynn 1.00 1.3 cc 99728 85.00 79.00 79.81 -4.07 20.39 9.72 XL Cap .40 2.4 27 189729 17.54 16.37 16.41 -1.20 49.19 32.87 XTO Engy .50 1.2 13 555615 43.82 41.77 42.12 -.62 22.14 17.25 XcelEngy1.01f 5.0 13 94523 20.76 20.06 20.18 -.31 11.72 5.92 Xerox .17 1.9 13 743256 9.75 8.85 8.88 -.43 28.00 18.94 Xilinx


45.99 23.30 YPF Soc 3.03e 8.5 ... 158 37.15 34.75 35.60 -.20 19.12 13.97 Yahoo


15.78 ...


19.13 8.36 VirgnMda h .16 1.0 ... 133671 16.54 15.73 16.08 -.08 7.69 2.27 VA Cmce ... dd 1478 6.87 6.03 6.50 -.17 97.19 58.00 Visa


.50 .7 20 356252 73.60 70.02 72.13 -.33 ... 91 146820 71.38 64 68.29+2.08


... dd 3844 16.52 15.13 15.26 -.40


24.04 17.04 Vodafone 1.26e 6.3 ... 549541 20.49 19.60 20.00 +.72 86.79 39.65 Vornado 2.60 3.6 31 80761 78.05 71.80 72.10 -5.58 62.00 39.14 VulcanM 1.00 2.1 cc 56016 51.62 47.80 47.95 -2.53


G7


... 51145294 53.47 46.63 50.20 -6.57 ... cc 6973 22.69 20.47 20.56 -2.18


... 30 17649 52.83 50.15 51.19 -.04


.64 2.6 19 349786 25.63 23.78 24.96 +.51 ... 271055606 15.55 14.96 15.00 -.34


14.37 8.22 Yamana g .06f .6 44 349434 11.09 10.42 10.50 -.26 28.72 11.63 YanzhouC.37e 1.8 ... 15141 22.63 20.63 20.95 -2.46 44.00 32.24 YumBrnds .84 2.1 19 146980 42.15 40.25 40.86 -.09 31.00 20.98 ZebraT 64.77 38.55 Zimmer


... 26 10253 28.16 26.74 26.96 -.54 ... 16 95108 55.67 53.01 53.18 -2.75


30.29 10.25 ZionBcp .04 .2 dd 219832 24.19 22.21 22.35 -1.61 3.97 3.23 ZweigTl .4111.1 q 13227 3.75 3.65 3.69 -.03


8.97 6.84 6.98 -2.02


19.94 11.25 TelmxIntl .25e 1.4 ... 79226 18.22 17.63 17.78 -.09 19.56 11.01 TelmxIntA .26e 1.5 ... 767 18.15 17.01 17.70 +.04 37.66 24.69 Telus g 2.00f ... ... 6837 36.75 34.30 35.54+1.00 28.20 21.26 TmpDrgn .92e 2.4 q 2794 23.98 23.02 23.10 -1.04 15.37 11.17 TmpEMI 1.00a 7.0 q 5229 14.89 13.92 14.23 +.19 36.29 10.26 TempurP


47.79 23.86 Tenaris .86e 2.4 ... 86598 37.69 35.01 35.14 -1.98 6.46 2.46 TenetHlth 27.50 6.12 Tenneco 34.55 21.43 Teradata 13.37 5.96 Teradyn


... 22 37277 33.13 30.25 30.47 -2.73 ... 291236360


43.52 14.97 Ternium .50e 1.6 6 11013 35.21 31.78 32.06 -1.49 2.95 .37 TerreStar 14.64 6.77 TetraTech


5.60 4.69 4.92 -.80


... dd 67195 24.31 21.56 21.78 -.38 ... 20 126177 33.13 31.35 31.57 -.37 ... 66 222403 11.25 10.45 10.51 -.47


... dd 27549 .49 .41 .45 -.03 ... 4 115699 9.95 8.23 8.95 -1.11


64.95 45.91 TevaPhrm .68e 1.3 24 307304 54.90 53.17 53.31 -1.51 27.44 19.43 TexInst .48 2.0 14 542603 25.18 24.07 24.18 -.24 25.30 8.51 Textron .08 .4 dd 193997 20.85 18.81 18.96 -1.71 57.40 37.10 ThermoFis ... 22 129902 52.45 49.37 49.53 -2.53 44.05 23.82 ThmBet


90.52 56.61 3M Co 2.10 2.8 15 258548 79.87 75.80 76.10 -3.21 57.08 40.05 Tidwtr 1.00 2.5 8 75821 43.25 40.07 40.30 -1.26 52.19 23.85 Tiffany 1.00f 2.4 18 124061 45.99 41.82 42.13 -3.30


EXCHANGE TRADED PORTFOLIOS 80.29


52-Week High


151.27 38.47


175.00 59.70 39.74 64.03 27.67 72.24 41.47 68.10 28.85 48.93 25.14 80.93 29.00 23.40 16.89 10.71 53.15 12.17 61.60 12.36 13.46 17.20 19.44 59.46 46.66


122.50 46.66 50.25


100.31 58.09 43.64 64.48 54.01 67.60 71.27 79.32 74.66 55.00 66.88 55.40 36.91


135.81 25.73 25.54 50.65 69.32


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 121.16 CurEuro


14.02 DrxEMBll s 37.73 DirEMBr rs 10.78 DirFBear rs 11.70 DrxFBull s 5.95 DirREBear 5.30 DirxSCBear 19.67 DirxSCBull 12.12 DirxLCBear 25.11 DirxLCBull 8.09 DirxEnBear 19.76 DirxEnBull 15.32 iSAstla 48.03 iShBraz 19.55 iSCan 16.75 iShGer 12.92 iSh HK 9.10 iShJapn 31.67 iSh Kor 8.44 iSMalas 34.04 iShMex 8.54 iShSing 9.51 iSTaiwn 12.34 iSh UK 12.27 iShSilver 22.00 iShAsiaexJ 35.33 iShChina25 87.30 iSSP500 30.12 iShEMkts 31.74 iShSPLatA 87.30 iShB20 T 43.29 iS Eafe


26.68 iSRusMCV 43.97 iSR1KV 39.07 iSR1KG 47.55 iSRus1K 43.26 iSR2KV 52.60 iSR2KG 47.27 iShR2K 29.14 iShREst 39.33 iShBasM 34.05 MktVGold 17.65 MktVRus 86.96 OilSvHT 20.40 PwshDB


22.02 PS USDBull 34.30 PwShs QQQ 47.37 ProShtS&P


5.77e


.15e .04p


4.85e 8.22e 5.18e 2.72e .55e .14e .24e .33e .42e .70e


.66e .33e .38e .32e .70e .21e


.55e


2.22e .58e .75e


3.72e 1.44e .72e


1.22e .69e


1.06e 1.00e .42e .75e


1.86e .79e .11p .08e


1.74e .21e


Last Chg. 31.29 +2.71


119.28 21.62


-3.09 -1.16


53.25 +2.95 16.53 +1.60 21.26


8.45 +1.29 7.54


41.89


16.89 +1.02 44.03 12.56 27.01 19.08 61.94 25.70 18.51 14.50 9.33


-6.15 -3.55


+.55 -2.50 -1.03 -1.59 -.47 -.64 -.28 -.18


44.33 11.07 47.85 10.88 11.09 13.85 17.05 51.40 38.37


107.15 37.20 42.14


+.33 -.02


-1.04 -.13 -.27 -.32 -.98 -.87


-1.02 -2.56 -.90 -.67


97.79 +1.62 46.88 37.45 55.77 47.72 59.17 59.40 69.14 63.56 47.22 54.80 48.82 28.66 93.40 21.25 25.77 45.09


-1.44 -1.41 -1.75 -.76


-1.39 -3.17 -2.25 -2.70 -2.73 -3.51 -1.05 -.97


-4.75 -.71


+.43 -.51


53.53 +1.18


-2.88 +.68


61.57 51.33 52.23 72.19 35.85 45.70 59.79


121.15 119.40 112.20 49.29 49.45 77.90 40.14 39.47 48.87 40.40 86.01


196.63 15.00 23.75


108.28 112.58 122.24 154.80 122.12 20.00 29.22 40.24 29.79 45.64 45.95 60.48 30.67 35.47 33.16 28.20 36.13 62.30 17.12 33.46 24.16 32.08 16.26 42.19 62.65 54.36 43.98 52.90 36.10 24.35


52-Week High


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ...


AmCapLtd 4 726750 AnnapBcp ... CarrollB .16


100s 2


49


CtrlVABsh ... 143 CoStar 52 5614 CogentC ... 8802 CmstkHme ... 5473 FstMariner ... 2505 IndepFed lf


... 22


IntegralSy ... 2692 Optelecom ... RGC Resc 1.32 14


38.91 27.49 ThomsonR 1.16 3.3 18 26409 36.36 34.82 34.93 -.38 46.50 23.46 Thoratec


... 18 22156 40.30 37.83 37.97 -.37 ... 71 50492 46.50 42.41 42.81 -1.06


UBWV 1.20 18 UtdThrp s


10 30


135 39


Sinclair ... 11704 StanlFrn ... 1897 TESSCO s .40f 15 TlCmSys


331


33860 6430


17649


High 5.30 4.38 5.65 2.00


42.16 9.26 2.26 1.30 1.20 7.28 1.69


31.50 6.76 6.00


18.58 5.24


27.43 52.83


Low 4.45 4.30 5.26 1.79


40.27 8.53 1.85 1.14 1.10 6.42


d1.44 30.40 5.98 5.10


16.85 4.93


25.08 50.15


Last Chg. 4.65 4.30


-.68 -.09


5.64 +.34 1.79


40.74 8.53 1.96 1.15 1.15 6.43 1.52


30.40 6.00 5.11


17.88


-.07 -.03 -.52 -.20 -.14 -.06 -.41 -.04 -.85 -.64 -.14 -.86


5.02 +.01 25.18 -1.74 51.19


-.04


Low Stock


28.37 PrUShS&P 26.28 ProUltDow 24.46 PrUlShDow 33.88 ProUltQQQ 15.12 PrUShQQQ 23.32 ProUltSP 37.55 ProUShL20 45.60 ProUSEM rs 23.94 ProUSRE rs 51.71 ProUSOG rs 14.25 ProUltRE rs 16.71 ProUShtFn 32.70 ProUFin rs 21.97 ProUltO&G 14.34 ProUBasM 16.88 ProUSR2K 16.53 ProUltR2K 26.27 ProUSSP500 73.00 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 74.24 RetailHT 80.96 SpdrDJIA 88.82 SpdrGold 97.90 SP Mid


87.00 S&P500ETF 9.04 SpdrHome 16.47 SpdrKbwBk 33.39 SpdrLehHY 17.24 SpdrKbw RB 25.90 SpdrRetl 27.90 SpdrOGEx 31.63 SpdrMetM 20.28 SemiHTr 23.85 SP Matls 24.84 SP HlthC 22.64 SP CnSt


21.70 SP Consum 43.66 SP Engy 10.83 SPDR Fncl 20.21 SP Inds 17.15 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 43.60 VangTSM 27.82 VangREIT 29.86 VangEmg 38.00 VangEur 26.98 VangEurPc 15.62 WT India


Div .53e .41e


Last Chg. 35.75 +1.37


39.89


30.32 +1.12 56.53 18.31 34.57 38.73


-1.74 -1.26


+.32 -1.67 -1.55


.50e .30e


.22e .15e


.04e .23e


1.67e 2.60e


1.67e 2.21e .13e .25e


4.67e .36e .50e .25e .37e .55e .52e .53e .73e .41e


1.00e .20e .59e .31e


1.26e


1.15e 1.85e .55e


1.91e .81e .05e


58.73 +2.21 30.25 +2.91 71.32 +2.24 35.43


22.67 +1.59 52.74 27.14 25.95


-4.44 -4.54


-1.51 -3.53


21.86 +1.51 28.61


-2.63


127.37 8.99


36.53 +1.97 -9.41 -.77


16.53 +1.17 93.98 99.44


119.19 133.88 106.82 16.03 23.67 37.19 23.81 38.72 40.87 47.62 26.98 29.11 28.48 26.07 31.52 51.55 14.15 28.43 21.42 28.12 8.18


32.68 54.67 46.50 37.41 39.66 28.95 21.29


-3.04 -2.03 +.31 -4.73 -2.55 -1.19 -1.10 -.29


-1.40 -1.92 -.10


-3.78 -.43


-1.64 -.39 -.28 -.85


-1.50 -.53


-1.17 -.22 -.64


+.75 -1.36 -1.42 -3.01 -.79


-1.20 -.83 -.19


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