SUNDAY, JULY 18, 2010


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. 44.14 28.31 DllrTree s


52 Week


Continued from previous page Sales


42.56 32.20 DomRescs 1.83 4.5 14 110761 41.50 40.34 40.43 -.47 17.05 11.01 DmRsBW 1.10e 9.6 ... 1498 11.73 11.02 11.50 -.10 47.38 31.35 Donldson .48 1.1 25 8258 44.75 43.01 43.13 -.85 23.20 10.36 DonlleyRR 1.04 6.4 14 104868 17.27 16.18 16.24 -.44 7.19 1.80 DoralFncl


41.45 24.25 DuPont 1.64 4.6 13 324289 37.51 35.93 35.98 -.92 28.19 8.25 DuPFabros .48f 2.0 cc 33459 25.67 23.69 23.92 -.55 17.94 14.24 DukeEngy .98f 5.8 13 306886 17.11 16.70 16.87 +.08 14.35 7.45 DukeRlty .68 6.4 dd 244180 11.01 10.45 10.60 -.09 84.95 65.50 DunBrad 1.40 2.1 13 21950 69.07 67.21 67.94 +.48 20.80 11.15 ETrade rs 28.37 16.10 eBay 20.65 12.59 EMC Cp


34.99 21.90 EagleMat .40 1.6 38 22454 26.51 24.81 24.84 -1.74 20.55 5.79 EstWstBcp .04 .2 dd 90900 17.98 16.62 16.70 -.68 42.23 32.41 Eastgrp 2.08 6.0 37 8175 37.09 34.26 34.44 -1.56 71.95 34.88 EastChm 1.76 3.2 17 44522 57.41 54.13 54.21 -2.11 81.78 40.58 Eaton 2.00 3.0 19 78052 69.08 66.25 67.20 -.30 36.08 23.56 EatnVan .64 2.2 22 26137 30.69 28.69 28.71 -1.54 16.80 11.87 EV TxAd 1.29 9.0 q 8352 14.67 14.28 14.32 -.10 13.37 9.21 EVTxMGlo 1.5314.8 q 45414 10.48 10.06 10.34 +.18 49.70 37.03 Ecolab .62 1.3 25 80150 48.65 47.22 47.57 -.29 u32.21 23.47 Ecopetrol 1.75e 5.4 ... 10984 32.35 30.20 32.20+1.37 36.72 29.83 EdisonInt 1.26 3.9 14 88973 33.40 32.51 32.55 -.51 57.22 30.45 EdwLfSci s ... 35 33401 56.79 54.64 54.75 -1.39 13.00 8.17 ElPasoCp .04 .3 11 421808 12.60 11.90 11.97 -.20 30.77 17.55 ElPasoPpl 1.52f 5.1 18 25622 30.03 28.93 29.97 +.62 8.29 4.44 Elan


19.07 7.93 EldorGld g .05 ... 48 203571 17.26 15.68 15.89 -1.26 22.14 14.06 ElectArts


53.73 30.77 EmersonEl 1.34 3.0 20 226388 46.95 45.09 45.22 -1.20 56.20 42.47 EElChile 1.54e 3.3 ... 5361 48.57 46.15 46.16 -2.36 u56.75 38.02 EnbrEPtrs 4.01f 7.0 24 13410 57.48 54.38 57.27+2.69 51.12 33.25 Enbridge 1.70 ... ... 11566 49.91 48.09 48.49 -.79 35.63 23.99 EnCana g s.80 2.5 11 138883 34.04 31.57 31.84 -1.12 24.85 17.05 EndoPhrm ... 10 68415 23.76 23.06 23.09 -.38 49.94 35.38 Energen .52 1.2 12 16320 46.61 44.99 45.13 -.58 69.11 49.25 Energizer 15.69 3.76 EngyConv


36.32 25.16 EngyTEq 2.16 6.1 20 24266 36.32 34.11 35.24 +.98 50.30 39.61 EngyTsfr 3.58 7.2 26 35634 50.30 48.21 49.51+1.19 24.84 13.76 Enerpls g 2.16 ... 33 26517 22.74 21.76 21.82 -.48 23.88 16.91 Enersis .68e 3.4 ... 15325 21.23 20.19 20.20 -.90 52.32 33.33 ENSCO .14f .3 8 99672 41.97 39.73 40.26 +.06 84.44 70.35 Entergy 3.32f 4.4 11 61926 77.25 75.33 75.96 -.15 49.89 25.19 EnterpGP 2.24f 4.5 30 4763 49.89 49.04 49.57 +.29 u37.48 25.54 EntPrPt 2.30f 6.1 20 71769 37.54 36.38 37.53+1.10 d16.83 2.56 EntreMd rs ... dd 1295 2.85 2.50 2.53 -.14 9.15 3.15 EqualEn g


36.63 24.39 Equifax .16 .5 15 44236 30.11 28.68 29.18 +.23 110.57 66.45 Equinix


20.00 12.56 EqtyOne .88 5.6 34 16650 16.50 15.66 15.74 -.27 48.46 19.42 EqtyRsd 1.35 3.2 37 135759 45.46 42.39 42.69 -1.36 12.39 8.94 EricsnTel .28e 2.4 ... 327918 11.91 10.95 11.47 +.51 48.04 34.67 ErieInd 1.92 4.1 19 3213 48.04 46.26 47.13 +.30 113.03 57.18 EssexPT 4.13 4.1 59 12526 105.75100.48 100.96 -2.36 71.29 30.15 EsteeLdr .55 .9 24 101433 65.13 61.50 63.47+1.28 93.23 68.71 EverestRe1.92 2.7 6 19941 74.75 71.58 71.67 -1.55 22.52 10.78 ExcoRes .12 .8 4 132094 15.41 14.27 14.60 -.24 54.47 37.24 Exelon 2.10 5.1 10 235746 41.98 40.36 41.48 +.86 27.51 14.46 Expedia .28 1.4 18 318296 20.81 18.54 20.04+1.16 42.39 25.51 ExpdIntl .40f 1.0 35 115825 40.44 35.71 38.66+2.75 54.00 31.80 ExpScrip s


16.32 7.50 ExtraSpce .23e 1.7 55 46445 14.86 13.80 13.87 -.26 76.54 55.94 ExxonMbl 1.76f 3.0 131390722 59.72 57.81 57.96 -.82


F


79.21 32.67 F5 Netwks ... 49 66117 79.21 74.93 76.37+1.14 7.26 3.21 FBR Cap 33.35 20.58 FLIR Sys


77.64 48.66 FactsetR .92f 1.3 23 12671 71.78 68.49 69.79 +.71 12.73 6.88 FairchldS


42.07 25.52 FamilyDlr .62 1.6 15 153881 38.34 35.81 38.12+2.12 56.65 29.25 Fastenal .84f 1.8 32 114758 52.84 47.54 47.66 -4.41 97.75 53.79 FedExCp .48f .6 20 203048 79.12 73.58 74.61 +.39 23.89 4.11 FedAgric .20 1.5 ... 12378 15.14 13.23 13.29 -1.17 79.79 48.33 FedRlty 2.64 3.6 38 18372 74.78 71.92 72.35 -1.06 10.30 5.43 FedSignl .24 4.1 58 20823 6.35 5.81 5.81 -.36 8.99 1.88 FelCor


23.83 16.74 Ferrellgs 2.00 8.5 65 4151 23.83 23.30 23.57 +.11 24.46 10.18 FibriaCelu


... dd 60905 5.40 4.89 4.95 -.09 ... ... 124317 15.04 13.68 13.73 -1.26


17.00 12.60 FidlNFin .72f 5.4 12 50998 14.05 13.26 13.27 -.38 30.78 19.17 FidNatInfo .20 .7 17 311469 28.15 27.50 27.52 -.18 15.95 6.59 FifthThird .04 .3 18 645355 13.81 12.11 12.17 -1.31 23.98 16.28 FstCashFn


4.08 1.65 FstMarblhd ... dd 8735 2.66 2.28 2.28 -.20 14.88 10.88 FstNiagara .56 4.3 26 64054 13.42 12.82 12.90 -.04 16.65 9.33 FstPotom .80 5.4 dd 8998 15.79 14.83 14.85 -.40 176.05 98.71 FstSolar


119.83 61.66 Flowserve 1.16 1.3 11 43073 93.27 88.26 88.76 -3.93 58.62 39.77 Fluor


.50 1.2 13 108810 46.13 42.67 42.79 -2.62


51.25 20.30 FordC pfS3.25 7.6 ... 21009 44.23 41.50 43.04+1.54 16.43 4.70 ForestCA 33.10 23.32 ForestLab 32.81 12.01 ForestOil


18.72 7.60 FocusMda ... dd 26508 17.40 16.50 16.67 -.39 50.26 30.38 FEMSA .32e .7 ... 30151 46.92 45.14 45.30 -.11 14.57 5.51 FordM


... 10 143605 28.66 27.94 27.96 -.43 ... 15 104499 29.45 27.21 27.35 -1.76


... 63590858 11.92 10.83 11.34 +.49 ... dd 57860 12.31 11.21 11.83 +.44


28.00 17.26 FranceTel 1.90e10.0 ... 44969 19.56 18.60 19.00 +.05 121.90 66.04 FrankRes .88 1.0 15 58479 95.30 89.88 90.14 -2.10 90.55 44.56 FMCG 1.20f 2.0 11 637718 65.44 59.91 60.08 -5.60 56.88 41.92 FresenM .81e 1.5 ... 5211 55.65 53.48 54.40 +.66 50.72 36.31 FresM pr .84e 1.8 ... 24.77 15.07 FDelMnt


8.57 6.43 FrontierCm1.0013.5 121315637 16.54 11.03 FrontierOil


G


35.75 23.30 GATX 1.12 4.1 18 18300 28.97 27.07 27.63 +.07 8.35 3.36 GSE Sy 8.19 4.76 GTSI


53.66 22.46 GardDenv .20 .4 19 16696 48.45 46.05 46.24 -1.64 40.47 22.35 Garmin 1.50f 5.1 8 55982 30.48 29.10 29.66 -.68 29.20 14.20 GencoShip ... 4 61429 16.67 15.30 16.24 +.46 79.00 49.85 GenDynam 1.68 2.9 10 110381 61.83 58.75 58.90 -1.94 19.70 10.87 GenElec .40 2.7 153403895 15.35 14.50 14.55 -.40 18.15 1.38 vjGnGrthP


9.42 5.15 GenMarit .50 8.5 dd 110394 6.13 5.51 5.85 +.19 38.98 28.55 GenMills s 1.12f 3.2 16 249905 36.61 35.43 35.54 -.61 18.30 11.04 Genpact .18 1.2 27 29699 15.76 15.21 15.27 -.25 22.99 10.26 Gentex .44 2.3 26 41650 19.41 18.26 18.77 +.20 45.42 32.39 GenuPrt 1.64 3.8 17 66321 43.44 40.25 43.23+2.11 3.35 .43 GenVec h 19.36 5.31 Genworth 60.15 45.39 Genzyme 11.23 5.94 Gerdau g


14.06 4.25 GladstnCap .84 7.7 14 4101 11.65 10.93 10.95 -.26 17.79 11.37 GladstnCm 1.50 9.0 cc 1778 16.99 16.55 16.60 -.38 6.91 4.07 GladstInv .48 7.9 dd 2428 6.59 6.00 6.11 -.40 43.47 32.15 GlaxoSKln1.98e 5.4 ... 261793 38.00 34.30 36.42+1.58 7.32 2.21 GlimchRt .40 6.8 dd 35872 6.37 5.82 5.86 -.13 d10.77 4.09 GloblInd


... 15 75047 4.61 4.05 4.12 -.44


54.52 35.59 GlobPay .08 .2 15 23737 38.44 36.93 36.95 -.65 16.87 5.68 GolLinhas.40e 3.0 ... 57626 13.92 12.86 13.21 -.06 15.88 10.62 GoldFLtd .17e 1.3 29 130468 13.51 12.95 12.95 -.17 47.41 31.84 Goldcrp g .18 .4 cc 227619 42.90 40.00 40.14 -1.43 193.60 129.50 GoldmanS 1.40 1.0 6 690517 152.00136.03 146.17+8.11 77.89 47.89 Goodrich 1.08 1.6 16 59063 69.71 66.59 66.70 -2.32 18.84 9.65 Goodyear 629.51 415.18 Google 30.30 10.96 vjGrace


116.07 78.33 Graingr 2.16f 2.1 17 60391 109.03102.06 104.98+1.99 13.00 3.58 GrtAtlPac


... dd 30937 4.79 3.90 3.95 -.79


20.29 14.47 GtPlainEn .83 4.8 16 44120 17.83 17.17 17.20 -.50 14.78 9.80 GtChina .10e ... q 4227 11.23 10.82 10.95 -.22 33.20 17.73 GreenMtC s ... 55 78887 28.84 26.31 27.83 +.68 22.16 16.14 GpTelevisa .52e 2.8 ... 86093 19.11 18.34 18.36 -.52 25.60 15.76 GuangRy59.00e 3.5 ... 2919 17.79 16.76 16.76 -1.27 51.28 22.90 Guess .64 2.0 12 52061 34.69 32.37 32.56 -1.34


H


29.01 23.82 HCC Ins .54 2.2 8 23874 25.86 24.96 24.98 -.61 34.50 20.26 HCP Inc 1.86 5.6 67 153691 34.50 33.12 33.46 -.05 156.37 90.25 HDFC Bk .81e .6 ... 17138 154.90143.27 144.12 -4.71 64.42 39.98 HSBC 1.70e 3.6 ... 169220 49.41 47.37 47.62 +.05 35.22 18.39 Hallibrtn .36 1.3 25 823780 28.89 27.31 27.51 -1.13 7.10 .75 HampRBk ... dd 5640 1.22 .79 .82 -.28 18.00 11.73 HancBkTh .57e 3.9 q 3318 15.43 14.60 14.63 -.46 31.45 13.07 Hanesbrds ... 17 31057 26.04 24.32 24.44 -.57 19.53 12.18 HangrOrth ... 16 7536 19.04 18.32 18.45 -.09 46.39 37.26 HanoverIns1.00 2.3 10 16809 45.97 43.19 43.24 -2.08 44.99 24.01 HansenNat ... 19 29190 42.51 41.01 41.09 -1.64 36.13 15.76 HarleyD .40 1.7 dd 210564 25.30 23.48 23.55 -.24 53.36 20.03 Harman


... dd 36634 32.37 29.02 29.12 -3.00


12.05 8.34 HarmonyG .06e .6 ... 105302 10.74 10.30 10.31 -.27 54.50 26.11 HarrisCorp.88 2.0 22 51333 44.84 42.57 43.34 +.44 37.65 22.94 Harsco .82 3.3 18 24689 25.36 24.51 24.55 -.14 30.46 10.54 HartfdFn .20 .9 8 329474 24.07 21.66 21.77 -1.76 43.71 22.92 Hasbro 1.00 2.5 16 119541 42.47 39.28 39.50 -2.09 4.85 .60 HaupgDig


... dd 6894 2.08 1.70 1.82 -.05


18.16 9.00 Haverty .02e ... 45 4541 12.44 11.39 11.58 +.02 6.84 2.63 Headwatrs ... 11 49364 3.47 2.79 2.95 +.15 46.79 34.20 HltCrREIT 2.72 6.3 36 92162 44.30 42.69 42.98 -.20 25.24 16.73 HlthcrRlty1.20 5.4 38 23682 23.16 22.03 22.15 -.70 28.18 11.32 HealthNet 7.47 2.32 HeclaM


... 13 36159 25.73 24.43 24.72 -.08 ... 59 241999 5.10 4.52 4.70 -.37


47.84 35.58 Heinz 1.80f 4.0 17 98194 45.35 44.59 44.80 -.11 9.72 3.30 HellnTel .12e 2.9 ... 9295 4.23 3.96 4.07 +.01 49.13 27.42 HelmPayne .24f .6 19 64838 40.60 38.27 38.36 -2.09 62.63 43.82 HSchein


... 15 22724 56.29 53.30 53.34 -1.51


53.00 29.19 Herbalife .80 1.6 15 24624 50.19 47.81 49.08 +.44 52.10 35.05 Hershey 1.28 2.5 23 72257 51.67 50.40 50.81 +.09 15.60 8.25 Hertz 66.49 46.73 Hess


47.97 27.92 HewittAsc


54.75 33.95 HewlettP .32 .7 13 629282 47.97 45.02 46.20 +.95 17.55 8.46 Hexcel


... 44 208969 10.69 9.89 10.03 -.21 .40 .8 12 139747 54.74 51.26 51.49 -1.74 ... 18 758813 47.97 46.53 47.30+11.90


... 30 30066 17.22 15.90 15.96 -.87


35.24 19.98 HighwdPrp 1.70 6.0 38 62132 29.40 27.83 28.28 -.27 32.85 14.49 Hill-Rom .41 1.4 23 24842 31.80 30.28 30.36 -.47 45.02 26.01 Hitachi 19.72 12.52 Hologic


... ... 1460 40.16 38.84 38.89 -.11 ... 30 123815 14.74 13.90 14.12 +.13


37.03 22.27 HomeDp .95 3.5 16 848374 28.94 27.05 27.11 -1.15 51.46 30.47 HomeProp 2.32 5.0 59 16291 47.81 45.79 46.08 -.72 37.23 25.55 Honda


... ... 24954 30.91 29.61 29.64 -.18


48.63 29.94 HonwllIntl 1.21 3.0 14 218590 42.10 40.08 40.19 -1.08 42.87 34.23 Hormel .84 2.0 15 23440 42.87 41.92 42.09 -.10 59.75 36.45 Hospira


... 23 62427 59.75 57.30 57.32 -.85 28.32 11.88 HospPT 1.80 9.2 16 66522 20.61 19.56 19.67 -.16


17.99 9.12 Gerdau .21e 1.6 ... 275961 14.14 13.01 13.06 -1.14 9.24 4.37 GeronCp 32.73 13.45 Gildan d50 32.84 GileadSci


... dd 26763 5.04 4.57 4.57 -.41 ... 20 18031 29.87 28.25 28.46 -.57 ... 10 708669 35.49 31.83 31.94 -2.80


... ... 80859 14.25 13.16 13.23 -.52


5.43 4.05 GabelliET .44 9.7 q 10717 4.69 4.53 4.55 -.05 18.81 8.24 Gafisa s .14e 1.0 ... 108100 14.45 13.45 13.70 +.01 27.00 20.55 Gallaghr 1.28 5.1 20 21080 26.00 24.98 25.28 -.06 28.62 17.12 GameStop ... 8 185859 19.86 18.83 18.95 -.08 19.69 3.16 Gannett .16 1.2 7 280432 15.17 13.39 13.50 -1.34 26.34 14.71 Gap


.40 2.2 10 546921 19.01 18.06 18.13 -.40


... 47 4278 4.07 3.36 3.76 +.08 ... 11 283 5.67 5.25 5.25 -.30


38.85 19.80 Frontline 1.40e 4.7 22 47680 30.95 28.65 30.10 +.13 11.75 4.72 FultonFncl .12 1.2 25 92826 10.56 9.65 9.69 -.56


... dd 76263 13.07 12.33 12.39 -.49


... 9 9146 20.65 19.54 19.59 -.64 7.44 7.12 7.39 +.00


3 48.64 45.70 45.70 -.55


55.68 31.77 FortuneBr .76 1.9 20 82567 42.24 40.35 40.48 -.22 43.42 21.58 Fossil Inc 35.82 18.33 FosterWhl


... 16 21402 39.13 37.06 37.07 -1.32 ... 8 95371 23.10 21.32 21.52 -1.31


20.36 13.84 1stSrceCp .60 3.6 18 1011 18.46 16.47 16.47 -1.57 47.82 33.57 FirstEngy 2.20 5.9 13 132043 37.77 36.73 37.11 +.10 55.27 43.77 Fiserv 8.38 3.96 Flextrn


... 14 57560 47.44 45.57 45.60 -.66 ... cc 538734 6.84 5.92 6.40 +.33


15.66 10.76 FstHorizon .75t ... dd 218081 12.52 11.72 11.79 -.26 9.33 3.71 FstInRT


... 14 8388 23.47 22.19 22.52 -.41 ... dd 56155 4.79 3.96 4.01 -.45


... 17 78973 135.40128.18 128.92 -3.21


... 12 44351 33.80 32.21 33.62 +.76 ... 35 272232 10.46 9.02 9.84 +.73


65.80 41.03 FMC Corp .50 .9 17 35085 60.06 57.92 58.03 -1.41 76.54 33.91 FMC Tech ... 19 59089 62.53 59.12 59.30 -2.32 9.75 5.93 FNBCp PA .48 6.0 20 33915 8.74 7.95 7.97 -.53 56.41 30.78 FTI Cnslt


... dd 27845 3.51 3.35 3.42 -.08 ... 21 127056 30.90 29.78 30.04 -.47


... 29 206169 48.81 46.85 46.94 -.01


... ... 3646 6.10 5.31 5.40 -.64 ... 48 47650 86.16 81.40 82.24 -1.38


... 11 24113 55.29 51.76 51.86 -1.02 ... dd 49920 4.91 4.41 4.45 -.36


21.00 14.22 EAndinA .93e 4.5 ... 130 21.00 19.35 20.47+1.02 24.92 16.53 EAndinB 1.01e 4.1 ... 330 24.92 23.66 24.70 +.95 25.28 14.77 EBrasAero .38e 1.8 ... 41579 22.33 21.08 21.46 -.02 19.95 12.09 EmergBio


... 24 23280 18.02 14.86 17.26+1.74


... dd 127634 5.29 4.82 4.85 -.22 ... dd 213731 15.53 14.70 14.79 -.05


... 16 2200 11.89 11.00 11.00 -.54 ... 12 71892 4.74 4.16 4.48 +.24


32.05 14.45 DowChm .60 2.4 21 613682 27.25 25.08 25.17 -.78 39.54 21.52 DrPepSnap1.00f 2.6 19 180125 39.54 38.02 38.25 -.29 44.77 26.34 DrmWksA ... 18 32352 31.43 29.78 29.95 -.05 30.58 13.23 DressBarn 35.90 23.78 DresserR


... 15 33439 25.28 23.85 23.87 -.74 ... 13 27159 33.35 31.87 31.93 -1.05


55.50 31.19 Dover 1.04 2.4 18 62239 44.91 42.47 42.58 -1.59 7.45 2.73 DoverDG .12 4.0 11 1541 3.13 2.99 3.00 +.05 2.40 1.19 DoverMot


... 12 14815 2.94 2.28 2.30 -.40 ... dd 406 1.91 1.64 1.66 -.14 ... 17 62490 42.83 41.00 42.40+1.00 52 Week


17.09 7.33 HostHotls .04 .3 dd 659653 14.92 13.36 13.45 -.76 8.05 1.95 HovnanE


34.43 20.39 HuanPwr 1.23e 5.3 ... 6096 24.25 22.94 23.02 -1.23 14.77 12.00 HudsCity .60 4.8 11 275638 12.83 12.41 12.44 -.04 31.52 20.72 HughesCm ... dd 1045 25.47 22.96 23.06 -.93 34.49 2.46 HumGen 52.66 27.54 Humana


... ... 13618 37.83 34.81 34.98 -2.00


5.19 1.32 Hypercom ... 21 19706 5.00 4.54 4.61 -.19 I


21.00 8.57 IAMGld g .06 ... 27 119209 17.29 15.82 15.91 -1.11 31.06 20.90 ICF Intl


45.95 25.81 ICICI Bk .53e 1.4 ... 103828 39.46 37.51 37.62 -.23 68.57 43.47 IdexxLabs 60.71 44.65 IHS Inc 18.89 6.78 ING


... 17 3457 23.41 22.24 22.26 -1.26 ... 29 11245 64.00 60.87 60.89 -2.84


... 27 10739 60.71 58.70 59.08 -.28 ... ... 101061 9.00 8.35 8.36 -.43


54.81 35.10 ENI 2.84e 7.2 ... 27386 40.78 38.97 39.29 -.37 114.95 61.36 EOG Res .62 .6 51 115008 108.47101.13 102.28 -3.13 47.43 31.61 EQT Corp .88 2.4 28 46750 37.55 35.90 35.99 -1.08 14.49 7.70 EagleBncp 6.75 3.91 EagleBulk


... dd 192617 13.67 11.93 12.96 +.76 ... 10 760876 21.46 20.06 20.09 -.20 ... 331582023 20.65 19.36 20.15 +.70


6.34 4.12 INGPrRTr .33 5.9 q 16850 5.58 5.48 5.55 -.01 61.21 43.14 iShUSIdx .95e 1.8 q 2272 54.93 53.11 53.16 -.68 56.66 41.90 ITC Hold 1.28 2.4 21 10207 55.05 53.53 54.02 -.59 57.99 41.70 ITT Corp 1.00 2.2 14 50550 47.56 45.50 45.58 -1.37 121.98 77.78 ITT Ed


51.65 30.12 Icahn Ent 1.00 2.6 18 682 39.21 36.22 38.07+1.86 52.72 35.68 ITW 1.24 2.9 16 188274 44.58 42.60 42.70 -.63 45.72 25.59 Illumina


... 79 50746 45.62 43.16 43.63 -1.09


21.30 7.65 Imax Corp ... 23 76762 13.85 12.37 12.54 -.19 43.54 34.61 ImpOil gs .44f ... ... 8798 39.12 37.33 37.71 +.19 4.61 .80 IndepFed lf ... ... 109 1.19 .80 .95 -.38 33.08 25.17 IndiaFd


... q 6693 31.62 30.59 30.76 -.38


41.87 30.33 IndoTel 1.25e 3.6 ... 11101 35.39 34.48 35.21 +.46 34.61 23.49 Indosat .76e 2.9 ... 1175 28.49 26.61 26.66 -.52 u28.50 13.70 InergyHld s1.30f 4.6 57 3694 28.54 27.62 28.32 +.19 u41.18 26.68 Inergy 2.78f 6.7 cc 12406 41.75 39.51 41.65+1.75 27.89 16.58 Informat


... 37 31799 26.65 25.29 26.38 +.91


64.50 35.38 InfosysT .54e .9 26 123355 63.36 58.16 58.31 -4.26 40.65 19.57 IngerRd .28 .8 24 183354 35.21 33.64 34.37 +.33 18.99 14.82 IngrmM


10.29 6.28 InlandRE .57 7.7 dd 24965 7.85 7.35 7.43 -.26 10.25 5.93 IntegralSy 13.93 2.23 ISSI


50.92 28.50 IntegrysE 2.72 6.0 24 25458 47.33 45.54 45.60 -.81 24.37 15.90 Intel


18.34 9.73 IntCtlHtl .41e 2.4 ... 3545 17.71 16.75 16.81 -.20 15.64 9.70 Intermec


34.00 22.10 IntractDat .80 2.4 24 16538 33.77 33.63 33.67 -.03 129.53 83.30 IntcntlEx


... 11 76942 16.62 15.44 15.80 +.20 ... dd 5200 8.17 7.29 7.82 +.43


... 13 15871 8.74 7.77 7.82 -.60 .63 3.0 135417161 22.28 20.30 21.02 +.78 ... 22 46039 108.60101.34 101.54 -5.10 ... dd 18178 10.90 10.00 10.05 -.65


134.25 100.19 IBM 2.60f 2.0 12 304293 131.60127.16 128.03 +.07 51.77 30.75 IntFlav 1.00 2.3 16 21015 45.36 43.65 43.77 -.86 23.30 14.27 IntlGame .24 1.6 29 253581 16.33 14.93 14.97 -.89 29.25 14.14 IntPap .50 2.2 40 307154 24.41 22.71 22.78 -.89 25.13 14.31 IntlRectif 9.93 4.69 Interpublic


... 17 19159 20.58 19.24 19.27 -.46 ... 67 274817 7.92 7.31 7.32 -.40


6.74 3.66 Intersectns ... dd 315 4.36 3.95 4.20 +.12 37.92 26.93 Intuit 393.92 142.99 IntSurg


... 22 156116 37.71 36.09 36.61 +.33 ... 44 27023 341.05315.75 324.61+5.72


24.07 15.89 Invesco .44f 2.4 20 192126 19.53 18.04 18.14 -.42 32.04 21.32 IronMtn .25 1.1 20 42923 24.28 23.31 23.48 -.04 23.95 13.32 ItauUnibH .55r 2.7 ... 878421 21.64 20.17 20.21 -1.31 81.95 50.37 Itron


... 55 18143 64.28 60.72 61.52 -.74 18.94 7.09 IvanhM g 50.96 23.92 JCrew 13.95 4.88 JDS Uniph 50.68 33.70 JacobsEng


... dd 234701 17.38 14.22 16.34+2.34 J-K


... 15 100882 36.65 32.46 33.05 -3.59 ... dd 194341 10.88 10.03 10.15 -.17


48.20 32.43 JPMorgCh .20 .5 122451733 40.84 38.60 39.00 +.15 18.49 6.68 Jabil


.28 1.9 27 231951 15.31 13.77 14.79 +.82 ... 14 52802 38.87 36.14 36.19 -1.78


35.11 17.57 Jarden .33 1.2 18 37123 29.56 27.46 28.09 +.18 30.99 19.02 Jefferies .30 1.3 14 64695 24.02 22.37 22.42 -.63 6.95 4.36 JetBlue


... 39 270636 6.41 5.76 5.87 -.08


66.20 56.77 JohnJn 2.16f 3.6 13 613833 60.96 59.25 59.44 -1.10 35.77 19.67 JohnsnCtl .52 1.8 17 240863 29.80 28.11 28.51 -.11 24.72 9.42 JonesApp .20 1.4 dd 61313 16.26 14.46 14.49 -.99 84.49 28.78 JonesLL .20 .3 31 12267 69.56 65.69 65.76 -1.95 65.59 31.41 JosphBnk


65.93 30.41 JoyGlbl .70 1.3 12 108866 56.18 52.42 53.50 -.44 32.16 22.25 JnprNtwk 25.83 15.28 K12


Hi Lo Stock Div Yld P/E 100s High Low Last Chg. ... dd 115457 4.34 3.74 4.03 +.14


Sales


39.65 26.23 HuntJB .48 1.4 27 97094 35.83 34.16 35.10 +.79 7.40 3.50 HuntBnk .04 .7 dd 767771 6.19 5.70 5.73 -.18 43.88 25.75 Hyatt n


... dd 143044 25.67 23.72 23.92 -1.31 ... 7 81689 47.47 45.55 45.66 -.54


KLMNO


WEEKLY STOCKS COMPOSITE PRICES 52 Week


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


Sales


54.08 27.32 NBTY 32.99 20.22 NCI Inc


16.49 13.98 NTT DOCO .57e 3.7 ... 5251 15.97 15.49 15.52 -.44 13.14 10.53 NV Energy .44 3.6 14 113089 12.82 12.36 12.39 -.21 769.50 495.80 NVR


34.82 22.30 NYSE Eur 1.20 4.5 12 123494 28.57 26.78 26.91 -1.33 27.05 14.10 Nabors


29.25 15.52 NalcoHld .14 .6 25 45088 23.75 22.43 22.78 -.06 6.25 4.04 NamTai


16.00 9.18 NCR Corp ... 17 58113 13.59 12.66 12.68 -.38 16.35 11.48 NFJDvInt .60 4.3 q 13531 14.44 14.00 14.01 -.29 43.95 18.05 NII Hldg 29.26 20.20 NRG Egy .74 .25 NTN Buzz


... 14 575192 54.08 35.08 53.45+17.95 ... 14 1142 24.73 22.96 23.19 -.35


... 17 87316 36.06 33.92 35.61 +.76 ... 8 91460 23.33 22.20 22.25 -.38 ... dd 1667 .51 .46 .48 -.02


... 10 41087 89.28 82.51 86.53+1.37


21.95 7.01 NeenahP .40 2.2 14 7017 19.02 17.41 17.93 -.06 15.84 5.85 NektarTh 14.92 9.10 NetServic 41.87 18.86 NetApp 48.50 26.16 Netease 127.96 39.27 Netflix


3.76 1.75 NBRESec .24 7.4 q 9085 3.47 3.25 3.26 -.21 3.49 1.03 Neuralstem ... dd 13025 2.60 2.25 2.25 -.30 26.73 20.14 NeuStar 103.76 60.42 NewOriEd


17.96 10.13 NewellRub .20 1.3 13 192931 15.68 14.90 14.95 -.44 60.50 29.39 NewfldExp ... 17 63247 52.63 49.09 49.56 -2.47 126.89 64.40 NewMarket1.50 1.6 8 6538 102.67 95.62 96.09 -3.42 63.38 36.77 NewmtM .40 .7 17 338830 62.99 58.76 58.90 -3.03 17.00 7.94 NewsCpA .15f 1.2 10 714527 13.35 12.47 12.50 -.35 18.80 9.37 NewsCpB .15f 1.1 11 149333 14.96 14.10 14.14 -.30 26.92 18.68 Nexen g .20 ... ... 99061 21.55 19.97 20.06 -.72 60.61 45.29 NextEraEn 2.00 3.8 13 73587 53.00 51.16 52.61+1.18 16.80 11.48 NiSource .92 5.9 16 171565 16.10 15.56 15.61 -.23 44.70 32.91 Nicor 1.86 4.4 13 21883 42.99 41.73 41.81 -.58 27.36 15.69 Nidec .17e .7 ... 9515 23.94 22.95 23.07 +.40 78.55 50.59 NikeB 1.08 1.6 20 150607 70.92 68.69 68.96 -1.19 24.09 19.50 NipponTT


34.19 26.92 NordicAm 1.45e 5.3 dd 28300 28.99 27.50 27.60 -.65 46.22 19.03 Nordstrm .80f 2.5 15 128751 34.88 32.19 32.25 -2.29 61.59 35.77 NorflkSo 1.36 2.5 18 235410 56.12 53.14 53.36 -.45 22.81 6.82 NortelInv


... ... 1046 20.99 18.27 20.51+1.04


36.94 25.96 NEurO 1.97e 7.4 14 303 26.76 26.02 26.70 +.15 28.21 21.11 NoestUt 1.03 3.8 15 68964 27.67 26.73 26.97 +.09 62.35 45.45 NorTrst 1.12 2.3 15 98776 50.36 48.24 48.36 -.17 69.80 42.51 NorthropG1.88f 3.4 10 121489 57.72 54.15 54.74 -.71 5.22 2.63 NStarRlt .4013.6 dd 47776 3.33 2.88 2.94 +.02 56.42 39.28 Novartis 1.99e 4.0 12 192129 51.62 49.11 49.66 +.11 7.79 1.92 Novavax h ... dd 48605 2.25 2.15 2.18 -.07 6.36 3.84 Novell 28.90 16.73 Novlus


... 14 13729 57.12 53.96 55.98 +.20 ... 49 440058 27.22 25.40 25.90 +.13


... 31 6689 23.40 22.53 22.85 -.12


55.42 33.87 KB FnclGp ... ... 19462 44.08 40.00 40.19 -2.48 20.70 10.23 KB Home .25 2.4 dd 211215 11.53 10.49 10.52 -.85 24.73 16.49 KBR Inc .20 1.0 13 62401 22.02 20.43 20.44 -.53 37.71 25.55 KLA Tnc 1.00f 3.4 dd 310065 31.99 29.21 29.23 -.57 22.81 14.15 KT Corp


... ... 55621 19.31 17.48 17.85 -1.62


42.32 14.77 KC Southn ... 31 82959 38.09 34.57 34.72 -2.52 27.54 19.10 KA MLP 1.92 7.4 q 11484 26.75 25.73 25.97 -.36 56.00 45.58 Kellogg 1.50 2.9 15 94735 52.26 50.93 51.05 -.72 9.84 4.40 Keycorp .04 .5 dd 622908 8.45 7.64 7.75 -.60 67.03 51.98 KimbClk 2.64 4.3 13 107429 62.63 61.51 62.06 +.36 16.72 8.16 Kimco .64 4.8 dd 264502 14.19 13.26 13.37 -.23 69.33 50.56 KindME 4.28f 6.2 42 34650 68.53 66.80 68.50+1.59 61.00 44.37 KindMM 4.28t ... cc 13449 59.99 58.55 59.41 +.72 53.01 25.05 KineticC 13.20 7.18 KingPhrm


... 10 25852 37.78 35.59 35.61 -1.61 ... 33 263153 8.78 8.04 8.37 +.24


d23.91 15.69 Kinross g .10 .6 45 177657 16.61 15.60 15.71 -.45 60.89 42.10 Kohls


5.14 3.11 KopinCp 18.20 10.43 KoreaElc 31.09 25.72 Kraft


5.15 2.52 KrispKrm


... 14 203811 48.17 46.31 46.42 -1.60 ... 12 15848 3.63 3.39 3.43 ... ... ... 36568 13.52 12.64 12.70 -.71 1.16 4.0 10 377093 29.53 28.66 28.81 -.18 ... cc 12914 3.69 3.45 3.51 -.01


24.80 19.08 Kroger .38 1.9 cc 375977 20.90 20.29 20.37 -.09 51.08 37.35 Kubota 105.85 71.39 Kyocera


... ... 1588 40.18 38.02 38.08 -1.33


... ... 277 87.75 82.65 82.65 -1.37 L


97.81 64.79 L-3 Com 1.60 2.2 9 53271 74.95 71.49 71.63 -1.59 20.96 11.29 LAN Air .33e 1.6 30 13113 20.96 19.89 20.25 +.26 21.59 11.80 LG Display 22.00 15.23 LKQ Corp 6.73 4.36 LSI Corp 83.00 62.06 LabCp


... ... 87938 17.00 15.31 15.37 -1.58 ... 25 20716 20.74 19.86 19.94 -.23 ... 15 348536 5.14 4.74 4.76 -.05 ... 15 35227 76.89 74.01 75.03 +.70


43.76 25.92 LamResrch ... 44 159804 43.76 39.31 40.04 +.36 71.71 50.26 Landauer 2.15 3.6 22 1520 64.00 60.12 60.35 -2.09 27.84 6.59 LVSands


... dd1375345 24.77 22.73 23.50 +.18


28.22 11.09 LaSalleH .04 .2 dd 53005 23.10 20.40 20.93 +.19 44.62 25.70 Lazard .50 1.8 dd 22816 29.60 28.23 28.45 -.88 84.97 55.24 LearCorp n ... ... 15452 70.23 66.69 68.03 -.16 34.83 22.54 LeggMason .16f .6 21 132689 30.20 27.99 28.12 -1.40 25.15 14.14 LeggPlat 1.04 5.2 21 61553 21.01 19.88 20.00 -.64 44.38 26.69 LenderPS .40 1.2 11 38471 34.80 32.74 34.09+1.15 51.09 30.26 Lennox .60 1.4 33 19269 45.63 42.72 42.78 -1.46 28.37 18.43 LeucNatl 42.14 14.23 Lexmark


... 6 41817 21.09 19.79 19.83 -.58 ... 11 135083 35.16 31.69 32.74 -1.59


4.98 3.32 LbtyASE .29e 7.1 q 23868 4.23 4.07 4.07 -.06 29.85 14.74 LibGlobA 29.56 14.65 LibGlobC


... dd 81253 28.52 27.20 27.34 -.40 ... ... 20279 28.40 27.08 27.24 -.33


16.80 4.99 LibtyMIntA ... 26 237644 11.49 10.88 11.04 +.08 46.80 11.41 LibMCapA ... 39 38129 46.80 41.81 43.95 -.39 57.12 46.04 LibStrzA n


36.18 21.08 LibtProp 1.90 6.8 57 60892 29.66 27.95 28.09 -1.04 56.19 39.08 LifeTech


... ... 9126 54.30 51.98 52.20 -.63 ... 18 96876 48.56 45.71 46.92 +.30


39.44 20.02 LihirGold .60 1.7 ... 11051 38.63 35.90 35.90 -1.57 38.00 32.02 LillyEli 1.96 5.7 9 383525 35.60 34.58 34.64 -.53 28.78 10.37 Limited .60a 2.6 15 265210 25.12 23.42 23.50 -.92 33.45 14.59 Lincare s .80 3.0 17 104896 27.63 26.63 26.67 -.30 33.55 14.55 LincNat .04 .2 25 286894 25.88 22.57 22.62 -2.96 31.84 22.77 LinearTch .92 3.0 24 204259 31.49 30.24 30.33 +.02 28.99 19.10 LinnEngy 2.52 8.9 dd 57972 28.97 27.55 28.21 +.46 13.96 7.81 Liquidity 9.72 2.40 LizClaib


... 29 3629 13.89 12.80 13.46 +.35 ... dd 103890 5.07 4.24 4.33 -.55


5.38 2.88 LloydBkg1.45r ... ... 138577 3.92 3.60 3.60 -.17 5.85 3.37 LoJack


82.26 66.86 Lorillard 4.00 5.4 12 80828 75.62 73.36 73.53 -.89 13.44 3.04 LaPac


M


96.15 52.37 M&T Bk 2.80 3.3 24 39503 91.69 85.50 85.73 -4.50 10.92 3.19 MBIA


... dd 295748 7.40 6.35 6.51 -.09


... dd 21496 .49 .46 .46 -.02 ... 56 367248 14.85 13.39 13.46 -1.13 ... cc 145865 54.75 51.73 51.77 -2.16 ... dd 59334 10.98 10.94 10.94 -.04


6.98 2.11 MCG Cap .11e ... 65 16367 5.50 5.14 5.22 -.07 24.22 17.11 MDU Res .63 3.3 14 27196 19.77 18.98 18.98 -.30 8.39 6.14 MFA Fncl.76m10.5 7 234949 7.44 7.16 7.23 -.08 6.95 5.89 MIN h .58 8.4 q 13718 6.86 6.77 6.82 +.02 6.79 5.66 MMT .54 8.1 q 10181 6.70 6.48 6.70 +.16 13.80 3.27 MGIC


16.66 5.52 MGM Rsts ... dd 989481 10.61 9.52 9.63 -.34 38.61 24.73 MSCI Inc


... dd 308426 8.28 7.54 7.61 -.35 ... 34 38770 31.65 30.35 31.01 +.35


47.19 14.75 Macerich 2.00 5.3 25 72166 40.50 37.03 37.51 -2.07 38.74 21.70 MackCali 1.80 6.0 42 47017 30.80 29.25 29.86 +.11 25.25 10.27 Macys .20 1.2 16 404354 18.59 17.11 17.16 -1.37 48.97 34.85 MagelMPtr 2.84 5.9 21 62551 48.97 46.65 47.77 -.29 77.18 39.00 MagnaI g .18e ... 74 31673 73.80 67.67 71.18+2.43 24.99 13.26 MagyarTel1.87e12.0 ... 1289 16.05 15.25 15.55 +.20 39.65 21.01 Makita .41e 1.4 ... 239 30.40 29.02 29.47 +.50 d55.11 40.62 ManTech


... 13 5958 42.33 40.47 40.49 -1.56


16.43 4.23 Manitowoc.08 .9 ... 98698 10.02 8.93 8.99 -.65 63.00 38.54 ManpwI .74 1.6 cc 33600 47.74 44.80 44.86 -2.16 24.97 14.08 Manulife g .52 ... ... 105755 15.40 14.37 14.49 -.82 35.71 27.64 MarathonO1.00f 3.2 15 266327 33.13 31.55 31.70 -.38 8.28 3.65 MarineP 392.55 280.01 Markel


... dd 157191 11.71 10.77 10.94 +.05 ... 20 225569 494.70459.52 459.61 -7.89 ... 9 34008 23.55 21.75 22.05 -.56


35.11 18.22 MarkWest 2.56 7.3 dd 16312 35.11 33.51 35.00+1.15 38.15 19.49 MarIntA .16 .5 32 285934 32.42 30.22 30.31 -.83 25.47 18.58 MarshM .80 3.6 40 209223 23.34 22.41 22.47 -.64 10.66 4.08 MarshIls .04 .5 dd 372585 8.50 7.57 7.62 -.35 25.43 17.09 Martek 8.84 2.73 MStewrt


... 16 16846 22.12 20.59 20.63 -1.23 ... dd 11158 5.25 4.88 5.00 -.04


103.44 73.78 MartMM 1.60 1.9 56 29098 87.15 81.81 82.36 -4.28 22.87 11.34 MarvellT


... cc 745820 17.90 16.59 16.63 +.01


18.78 8.17 Masco .30 2.9 dd 257376 11.53 10.38 10.47 -1.04 54.80 16.50 MasseyEn .24 .9 25 142915 30.59 27.95 28.15 -2.10 269.88 160.49 MasterCrd .60 .3 17 68813 216.88197.22 197.22 -18.30 24.60 15.03 Mattel .75 3.6 14 405434 23.17 20.77 20.81 -1.76 21.36 15.65 MaximIntg .80 4.5 32 192883 18.53 17.63 17.66 -.17 65.21 39.10 Maximus .48 .8 17 3978 61.00 57.83 57.87 -.67 40.77 31.27 McCorm 1.04 2.7 15 39118 39.21 38.08 38.42 +.13 28.98 16.29 McDermInt ... 13 108862 24.81 22.53 22.60 -2.23 71.84 53.88 McDnlds 2.20 3.1 16 272277 71.46 68.96 69.94 +.72 36.94 23.55 McGrwH .94 3.2 12 85760 30.90 29.18 29.33 -.16 71.49 43.16 McKesson.72f 1.1 15 117302 69.48 66.82 68.00 +.57 d45.68 30.30 McAfee


... 18 135492 32.56 30.10 30.14 -1.59


55.24 32.68 MeadJohn .90 1.7 26 56932 54.39 52.55 53.02 -.86 29.74 15.37 MeadWvco.92 3.9 17 54619 24.26 23.20 23.30 -.38 31.79 7.00 Mechel


... dd 154741 20.19 18.13 18.21 -1.68


66.94 46.36 MedcoHlth ... 20 215203 57.82 56.24 56.57 +.04 13.60 1.82 MediaGen ... dd 8161 10.29 9.30 9.60 +.24 11.42 5.74 MedProp .80 8.6 33 43748 9.81 9.23 9.27 -.37 61.60 41.46 Mednax


46.66 32.68 Medtrnic .90f 2.4 13 285128 38.37 37.14 37.27 +.04 9.88 5.90 MentorGr 62.46 24.17 MercadoL


... 14 20785 53.47 51.02 51.14 -1.29 ... dd 48160 9.48 8.92 8.93 -.19


... 77 43100 62.46 57.59 58.10 -1.02


41.56 25.05 Merck 1.52 4.2 11 638275 36.80 35.83 35.91 -.39 26.20 16.03 MeridBio .76 4.2 23 14188 19.10 17.41 17.90 +.13 25.44 14.62 Meritage


47.75 27.73 MetLife .74 2.0 12 342165 41.17 37.66 37.80 -2.30 13.52 5.52 MetroPCS 130.17 74.75 MettlerT


... dd 31804 17.54 15.68 15.80 -1.06 ... 21 271740 9.60 8.77 8.83 -.38


30.99 22.25 Microchp 1.37f 4.7 25 130368 30.49 29.19 29.37 +.14 11.40 4.55 MicronT 38.16 22.83 MicrosSys


31.58 22.14 Microsoft .52 2.1 132954649 25.64 24.42 24.89 +.62 106.86 50.10 MicroStr 12.50 6.75 Midas


... 27 15488 36.19 34.10 34.82 +.39 ... 16 8643 79.85 75.33 75.69 +.26


... 22 2806 8.42 7.28 7.41 -.32


18.00 10.58 Middleburg Financial.40 2.8 40 66 14.36 13.87 14.15 +.20 18.70 13.82 MdsxWatr .72 4.5 22 2302 16.26 15.84 15.87 -.25 94.29 55.44 Millicom 7.24e 3.1 11 19304 88.80 84.42 85.88 +.93 106.99 64.71 Millipore


40.35 26.42 MindrayM .20e .7 22 31675 32.39 29.33 29.42 -2.46 2.55 .03 Mirant wtA ... ... 183 .07 .05 .07 -.00 6.53 4.48 MitsuUFJ


23.59 12.97 MobileTel s ... 54 90387 21.22 20.16 20.35 -.23 66.93 31.47 Mohawk


356.54 224.70 Mitsui 4.03e 1.5 ... 264 266.15257.11 260.79 -.05 5.02 3.07 MizuhoFn


... ... 94692 4.84 4.53 4.53 -.30 ... ... 124847 3.22 3.07 3.11 -.10 ... 23 28427 48.59 43.71 43.80 -2.22


23.66 14.53 Molex .61 3.3 dd 79293 19.02 17.93 18.59 +.05 20.13 13.63 MolexA .61 3.9 dd 8193 16.15 15.20 15.78 +.09 51.33 38.44 MolsCoorB1.12f 2.5 12 44110 45.00 43.89 43.97 -.19 87.28 44.61 Monsanto1.06 1.9 22 505786 57.36 50.77 56.20+4.99 31.04 18.50 Moodys .42 1.9 13 112266 22.77 21.83 21.94 -.10 35.78 22.40 MorgStan .20 .8 31 697608 25.76 24.19 24.74 +.04 68.28 37.68 Mosaic .20a .4 67 459468 46.23 41.26 44.76 -1.37 9.45 5.91 Motorola


... 831951275


65.12 48.14 MurphO 1.00 2.0 12 86022 51.39 49.55 50.18 -.70 23.63 11.66 Mylan


... 66 283019 18.44 17.42 17.71 +.10 ... 31 44146 106.99106.94 106.95 +.02


... 23 8053 119.30115.24 116.28 +.38 ... 61583037


8.88 8.25 8.27 -.30 ... dd 1121 3.89 3.58 3.60 -.06


87.19 67.39 LockhdM 2.52 3.4 9 100261 76.23 73.83 73.93 -1.31 39.47 25.76 Loews .25 .7 9 145352 36.52 35.10 35.56 -.14 19.76 13.17 Logitech


... 40 71061 14.95 14.16 14.33 +.01 ... dd 120498 7.80 6.92 6.99 -.57


28.54 18.69 Lowes .44f 2.2 16 701697 21.31 19.99 20.04 -.39 97.80 45.73 Lubrizol 1.44 1.7 10 43670 89.47 83.77 84.70 +.36 29.50 19.78 Luxottica .80e 3.3 ... 3200 25.45 24.39 24.57 -.38


89.23 53.08 NovoNord 1.41e 1.6 ... 13042 89.23 83.46 87.08+2.99 37.75 30.10 NSTAR 1.60 4.4 16 19398 37.40 35.93 36.49 +.40 18.55 11.43 NuanceCm ... 14 120324 16.98 15.48 16.02 +.36 51.08 36.95 Nucor 1.44 3.8 dd 173879 39.64 38.01 38.09 -1.52 64.50 50.51 NustarEn 4.26 7.2 19 12305 60.12 58.70 59.14 +.18 33.54 13.25 NutriSyst .70 3.0 30 26448 24.57 22.68 23.06 +.19 12.38 7.60 NuvFloat .61 5.7 q 4510 10.93 10.64 10.72 -.09 14.80 12.86 NvInsDv .84 5.7 q 1749 14.80 14.59 14.64 -.05 15.34 13.16 NMDPI .76 5.0 q 659 15.29 15.07 15.29 +.29 10.05 9.31 NuvMuVal .47 4.8 q 16132 9.91 9.81 9.81 -.02 8.16 5.09 NvMulSI&G .7510.2 q 8991 7.57 7.33 7.39 -.08 14.38 12.14 NuvPI .92 6.4 q 4680 14.38 14.22 14.34 +.09 15.38 13.89 NSTFI .71 4.8 q 1046 15.07 14.87 14.96 +.06 18.96 9.90 Nvidia


42.25 26.76 OGE Engy1.45 3.8 13 16850 39.07 37.91 37.93 -.32 51.70 33.61 OReillyA h


90.99 60.03 OcciPet 1.52 1.9 17 178949 82.69 78.88 79.38 -1.73 68.60 39.75 Oceaneer 9.19 3.77 OfficeDpt


15.50 9.18 OldRepub .69 5.5 dd 76643 13.06 12.51 12.58 -.27 22.39 11.00 Olin


8.09 5.91 OldLnBc .12 1.6 18


... 19 62243 48.42 45.65 47.09+1.02 ... 14 37515 48.42 45.67 46.04 -2.05


... dd 220140 4.40 4.05 4.06 -.19 3 7.50 7.50 7.50 -.01


30.63 20.55 Omncre .09 .4 12 24621 25.36 24.13 24.67 +.18 44.08 30.11 Omnicom .80 2.3 14 144150 36.27 34.53 35.31 +.70 9.12 6.17 OnSmcnd ... 20 434977 7.30 6.64 7.05 +.30 50.85 28.11 ONEOK 1.84f 4.1 15 27454 46.23 44.60 45.08 -.28 69.15 46.10 ONEOK Pt 4.44f 6.5 21 11510 69.15 66.41 68.75+2.07 6.90 3.58 OnlineRes


26.63 20.10 Oracle .20 .9 191313778 24.19 23.11 23.27 -.05 19.63 12.19 OrbitalSci 46.49 26.78 Orix


... 15 11852 16.13 15.07 15.19 -.25 ... 25 15876 16.52 15.73 15.81 -.28


44.57 21.75 OshkoshCp ... 5 36007 33.85 30.98 31.02 -1.33 15.20 5.35 Osiris


45.80 34.95 PG&E Cp 1.82 4.3 13 107218 43.60 42.31 42.56 -.07 25.93 13.49 PHH Corp ... 7 44098 19.48 18.37 18.60 +.13 70.45 33.06 PNC .40 .7 15 203951 62.99 57.89 58.23 -3.56 13.96 9.75 PNM Res .50 4.4 40 32986 12.20 11.38 11.49 -.40 140.34 81.31 POSCO 1.71e 1.7 ... 24926 109.00 99.49 99.99 -6.01 72.24 41.59 PPG 2.20f 3.5 15 85771 65.66 62.27 62.46 -2.16 34.21 23.75 PPL Corp 1.40 5.4 24 279283 26.48 25.61 25.72 -.50 48.64 28.75 Paccar .36 .9 98 144341 44.13 41.05 41.99 +.15 26.48 15.47 PackAmer .60 2.6 9 65435 23.19 21.74 22.74 +.29 30.18 20.26 Pactiv 7.01 4.15 PainTher


41.82 26.08 PallCorp .64 1.8 18 62138 37.09 35.16 36.01 +.32 28.41 16.75 PanASlv .05 .2 28 28431 25.48 23.79 23.99 -.86 17.19 12.35 Panasonic .11e .9 ... 9327 13.55 12.58 12.65 -.77 88.68 49.62 PaneraBrd ... 25 20445 78.59 74.82 75.43 -.63 18.43 12.00 Pantry


72.50 40.19 ParkerHan1.04f 1.8 24 101077 58.63 56.10 56.26 -1.06 24.25 15.11 PrtnrCm 3.96e25.5 ... 6756 16.34 15.48 15.53 -.26 81.80 61.63 PartnerRe2.00 2.8 3 21381 74.87 71.15 71.19 -2.65 32.84 20.70 Patterson .40 1.4 16 35653 29.30 27.91 27.92 -.70 32.88 23.84 Paychex 1.24 4.8 19 272896 26.55 25.56 25.67 -.61 52.14 28.09 PeabdyE .28 .7 27 180339 43.85 41.62 41.81 -1.48 16.37 9.59 Pearson .55e 3.9 ... 3219 14.69 13.81 14.18 +.35 11.97 6.81 Pengrth g .84 ... ... 77833 9.82 9.06 9.29 -.66 33.81 22.35 PnnNGm


39.32 23.36 Pentair .76 2.4 23 27302 33.50 31.76 31.92 -1.13 17.41 13.27 PeopUtdF .62f 4.5 44 309706 14.34 13.47 13.63 -.25 13.42 7.76 PepBoy .12 1.4 19 29984 9.82 8.81 8.84 -.43 17.78 13.27 PepcoHold 1.08 6.7 16 114713 16.84 16.17 16.18 -.50 67.61 54.62 PepsiCo 1.92 3.1 16 346245 64.26 62.24 62.45 -1.05 25.45 15.67 PerkElm .28 1.5 18 86987 20.00 19.00 19.06 -.53 64.66 25.91 Perrigo .25 .4 25 43680 58.95 56.29 57.29 -.76 135.92 98.84 PetChina 3.72e 3.4 ... 18197 114.86108.41 108.87 -4.81 28.49 13.89 Petrohawk ... 25 292846 17.82 16.51 16.62 -1.00 47.62 27.37 PetrbrsA1.30e 4.3 ... 231922 31.43 30.11 30.15 -1.46 53.46 31.21 Petrobras 1.30e 3.8 ... 552654 36.28 34.50 34.51 -1.86 25.65 18.83 PetRes 1.34e 1.1 q 3689 21.35 20.61 20.69 -.40 34.93 19.50 PetsMart .50f 1.6 19 38210 32.97 31.12 31.61 +.20 20.36 14.00 Pfizer


29.69 18.77 PharmPdt .60b 2.2 25 44875 27.97 25.96 27.11 +.74 53.91 42.29 PhilipMor 2.32 4.7 14 326526 50.89 48.26 49.67+1.08 61.06 48.19 PhilLD 4.68e 8.8 ... 4847 53.90 52.62 53.15 -.27 36.06 18.92 PhilipsEl .95e 3.0 ... 77367 33.57 31.64 31.94 +.05 68.18 26.30 PhlVH .15 .3 17 39317 49.29 44.98 45.15 -2.80 4.60 1.55 PhnxCos 4.19 2.02 PhnxTc


28.52 22.50 PiedNG 1.12 4.4 19 11580 26.39 25.24 25.32 -.69 39.10 29.24 PinWst 2.10 5.5 17 37798 38.75 37.76 37.84 -.31 9.90 3.89 PionDrill


26.41 20.38 PitnyBw 1.46 6.4 10 82520 23.70 22.84 22.93 -.13 u61.66 43.80 PlainsAA 3.77f 6.1 22 17814 61.93 59.90 61.58+1.43 36.60 19.28 PlainsEx


... dd 1940 5.98 5.15 5.49 +.16 ... 15 1114 354.34337.38 337.76 -8.82


12.83 8.25 PortglTel .77e 7.4 ... 11049 10.90 10.28 10.39 -.13 128.42 80.85 Potash .40 .4 26 241476 98.99 90.88 96.59+3.69 24.93 17.44 PSh Tech


43.75 27.77 PlumCrk 1.68 4.7 36 82444 37.03 35.41 36.06 +.44 65.00 30.70 Polaris 1.60 2.8 17 37072 61.43 55.92 57.58+1.40 95.59 49.57 Polo RL .40 .5 16 44371 77.96 73.67 73.90 -3.26 34.14 20.11 Polycom


... 44 143107 32.40 28.39 28.75 -1.50


89.00 68.36 Praxair 1.80 2.2 19 93395 83.87 80.69 80.96 -.37 135.40 70.09 PrecCastpt.12 .1 17 60212 111.89106.85 107.19 -2.89 9.34 4.12 PrecDrill


59.44 37.48 PriceTR 1.08 2.3 23 101851 49.33 46.80 46.93 -.96 273.93 104.74 priceline 34.67 21.51 PrideIntl


31.41 17.33 PrinFncl .50f 2.1 10 159909 25.67 23.71 23.80 -1.07 64.58 39.37 ProctGam1.93 3.1 16 565913 62.89 61.34 61.99 +.24 42.20 35.98 ProgrssEn 2.48 6.1 13 81911 41.21 40.08 40.48 +.01 20.94 14.36 ProgsvCp .16e .8 12 296190 20.35 19.52 19.59 -.37 15.04 6.70 ProLogis .60 5.9 dd 572890 10.72 9.93 10.15 +.05 7.32 3.73 ProvET g .72b ... ... 85674 7.03 6.29 6.77 +.46 66.80 34.25 Prudentl .70f 1.3 9 197194 57.44 53.26 53.42 -2.98 21.86 11.52 Prud UK .61e 3.9 ... 13038 16.67 15.76 15.79 -.43 34.21 29.01 PSEG 1.37 4.2 10 132045 33.86 32.96 32.97 -.37 100.58 62.08 PubStrg 3.20f 3.5 33 65319 96.22 90.93 91.38 -1.00 13.91 7.90 PulteGrp


... dd 400078 8.87 8.03 8.05 -.55 Q-R


24.00 17.42 QIAGEN


49.80 31.63 Qualcom .76 2.1 191185520 37.22 34.51 35.96+2.05 25.43 16.75 QuantaSvc ... 25 89782 21.70 20.26 20.31 -1.32 62.83 40.80 QstDiag .40 .8 13 48955 51.11 49.11 49.29 -.44 20.60 13.81 QuestSft 16.93 9.41 Questar s 16.59 8.43 QksilvRes


5.56 3.30 QwestCm .32 5.9 182356099 15.38 5.79 RCN


22.90 13.44 RPM .82 4.7 14 27067 18.78 17.54 17.57 -.87 7.64 3.50 RRI Engy 5.40 .50 RadioOne


24.00 12.66 RadioShk .25 1.2 13 213417 23.16 20.52 21.09 -.26 69.86 52.66 Ralcorp 26.00 14.51 Rambus


99.67 55.06 Randgold .17e .2 cc 35543 95.58 90.31 91.15 -2.15 60.13 36.32 RangeRs .16 .4 cc 150656 43.12 39.78 40.12 -1.67 31.25 16.54 RJamesFn .44 1.8 16 31947 26.94 24.75 24.78 -1.17 50.72 33.68 Rayonier 2.00 4.4 25 31218 47.28 45.29 45.50 -1.03 60.10 42.23 Raytheon 1.50 3.1 9 135630 49.32 47.68 47.73 -1.08 34.54 20.25 RltyInco 1.72 5.6 30 27387 32.13 30.58 30.73 -.87 32.60 18.79 RedHat


... dd 15715 14.92 14.87 14.87 -.01 ... 5 248778 4.17 3.82 3.87 -.21


... dd 382 1.54 1.12 1.12 -.26 ... 11 16980 55.90 54.36 54.41 -1.12


... 32 52547 19.05 18.00 18.08 -.32 ... 31 103372 20.80 19.71 19.92 -.24


... 21 36334 19.18 18.19 18.54 +.03 ... ... 183868 16.65 15.91 15.99 -.23 ... 23 129309 11.96 10.98 10.98 -.76 5.56 5.40 5.44 +.01


... 21 98702 25.30 23.98 24.03 -.61


50.65 34.48 PwShs QQQ.26e .6 q4223873 45.81 44.30 44.34 -.28 12.68 5.16 Pozen


... q 675 21.97 20.88 21.10 +.25 ... dd 9212 7.25 6.51 6.53 -.50


... ... 42688 7.30 6.92 7.08 -.12 ... 21 79166 225.00201.00 218.21+14.12


... 15 204937 22.01 20.68 20.91 -.64


74.00 22.28 PioNtrl .08 .1 35 89012 63.16 58.65 58.85 -2.02 57.80 29.33 PiperJaf


... dd 25272 6.30 5.90 6.05 -.02 ... 15 8649 31.69 29.67 29.71 -1.11


... dd 41681 2.13 1.87 1.87 -.20 ... dd 3889 3.29 2.91 3.12 +.17


4.31 1.13 PhrmAth


.72 4.9 82240573 15.10 14.55 14.56 -.21 ... dd 6121 1.73 1.55 1.64 ...


29.25 13.81 PennVa .23 1.2 11 34603 20.21 19.15 19.39 -.70 22.32 11.05 PennWst g 1.80 ... ... 69664 20.25 19.19 19.27 -.54 37.21 20.32 Penney .80 3.7 18 244062 23.30 21.73 21.73 -1.63 21.40 10.89 Penske


... 13 36209 12.52 11.27 12.23 +.62 ... 19 32121 24.11 22.73 22.79 -.64 ... dd 5380 15.25 14.07 14.55 +.34


... 13 68759 29.91 28.81 28.87 -.09 ... dd 4629 5.80 5.35 5.47 -.25


25.40 18.46 OtterTail 1.19 6.3 26 8722 19.83 18.92 18.96 -.69 32.80 25.52 OwensM s .71 2.5 14 21933 29.29 28.14 28.15 -.38 37.36 12.19 OwensCorn ... 21 60127 30.27 28.46 28.56 -1.13 39.56 25.60 OwensIll


... 9 83076 30.64 28.56 28.67 -.78


... ... 1089 36.97 35.00 35.08 -.69 ... 64 2573 6.79 6.32 6.41 -.24


17.12 8.31 OpntTch .40f 2.9 50 5994 16.23 13.02 13.61 -2.50 4.93 1.15 Optelecom ... dd 131 1.58 1.29 1.49 +.10 18.94 13.85 optXprs


... dd 3553 4.49 3.99 4.00 -.19 .80 4.3 14 24068 19.54 18.32 18.40 -.50


... dd 160756 6.20 5.98 6.10 +.04 ... 18 201255 28.63 26.07 26.11 -.38


45.60 26.23 NobleCorp .20 .7 5 286053 32.74 30.19 30.36 -1.31 81.50 52.87 NobleEn .72 1.1 21 77382 67.78 65.26 65.61 -.10 16.00 8.00 NokiaCp .56e 6.4 ...1293406 9.01 5.36 Nomura


... ... 25454 5.72 5.39 5.39 -.17 ... ... 19595 21.43 20.83 20.98 -.26 8.89 8.30 8.74 +.26


18.20 10.08 NY CmtyB1.00 6.0 14 189938 17.23 16.08 16.61 +.51 14.87 4.60 NY Times 4.18 .49 Newcastle


... 8 99129 9.65 8.75 8.80 -.21 ... 1 14865 2.86 2.47 2.53 -.29


... 16 21096 21.86 21.24 21.25 -.23 ... ... 13418 102.44 97.08 97.64 -3.88


... ... 31132 10.92 10.12 10.15 -.80 ... 36 307888 40.95 38.25 40.50+1.74 ... 16 41088 34.45 32.95 33.00 -.50 ... 53 105881 124.00117.10 118.39 +.86


... 30 37243 51.90 48.34 49.87 +.30 ... dd 27450 13.17 12.04 12.08 -.87


23.24 17.18 NasdOMX ... 13 98222 18.44 17.54 17.61 -.60 39.29 26.06 NashF .72 2.0 dd 3253 38.24 36.03 36.58 +.34 8.37 2.11 NBkGreece .31e11.4 ... 219866 2.86 2.40 2.72 +.21 54.42 34.56 NatFuGas 1.38f 2.9 18 14560 48.47 46.74 46.81 -.70 50.83 33.82 NatGrid 7.17e 7.8 ... 52134 38.53 37.40 37.56 -.28 36.98 21.20 NatInstru .52 1.7 61 13918 32.00 30.51 30.59 -.48 50.17 29.27 NOilVarco .40a 1.1 10 217358 36.52 34.99 35.26 -.25 24.59 16.08 NatRetPrp 1.52f 6.8 46 36411 23.02 22.11 22.27 -.21 16.20 11.79 NatSemi .40f 2.8 16 242711 14.80 14.01 14.07 -.06 37.33 25.39 NatwHP 1.80f 5.0 32 54120 37.07 35.85 35.99 -.51 58.00 31.53 Navistar


... 19 2386 679.03636.76 637.58 -28.19 ... dd 257484 18.59 16.90 16.95 -1.40 ... 40 3664 4.52 4.08 4.35 +.18


52 Week


58.93 40.24 RossStrs .64 1.2 13 77590 54.93 53.00 53.05 -1.04 43.11 26.50 Rostelecm 43.67 21.28 Rovi Corp 32.82 17.92 Rowan


62.33 38.52 RoyalBk g2.00 ... ... 50255 53.39 51.03 51.23 -1.21 19.03 9.07 RBScotlnd 38.12 12.09 RylCarb


... ... 13107 14.19 13.18 13.21 -.35 ... 18 170244 25.46 23.34 23.39 -1.33


62.26 47.02 RoyDShllB3.36e 6.4 22 38227 53.89 50.80 52.54+1.24 63.75 46.71 RoyDShllA3.36e 6.1 23 81806 55.95 53.06 54.71+1.20 38.16 21.84 Ruddick .48 1.5 18 8356 32.97 31.61 32.03 -.26 31.49 21.55 Ryanair


48.49 24.43 Ryder 1.08f 2.7 32 32366 41.99 39.76 39.83 -1.29 26.03 14.85 Ryland .12 .7 dd 50888 17.70 16.12 16.12 -.97


S 19.76 16.37 SAIC


52.73 40.18 SAP AG .67e 1.4 ... 63208 48.70 46.73 47.79 +.64 37.12 23.16 SBA Com ... dd 57385 35.47 33.93 34.01 -1.34 39.99 31.75 SCANA 1.90 5.0 13 40536 38.63 37.41 37.93 +.33 24.43 16.76 SEI Inv .20f 1.0 20 34784 22.15 20.96 21.01 -.88 18.64 14.58 SK Tlcm


68.08 18.33 SLGreen .40 .7 cc 49727 58.05 54.29 54.66 -1.54 13.96 8.01 SLM Cp


49.13 17.29 SM Energy .10 .2 44 30016 44.93 41.12 41.14 -3.49 72.27 47.35 SPX Cp 1.00 1.9 89 18283 54.99 52.91 53.56 -.85 24.00 16.60 SRA Intl


10.73 7.02 STMicro .28 3.3 dd 75521 8.86 8.31 8.59 +.20 43.66 27.00 SABESP 1.30e 3.4 ... 13028 40.50 38.19 38.30 -1.95 27.04 17.87 Safeway .48f 2.4 dd 241375 20.31 19.60 19.83 -.22 29.00 4.95 SagaComm ... 89 321 22.65 21.80 22.20 +.30 42.87 31.66 StJude


97.94 37.28 Salesforce 44.00 9.97 SalixPhm 50.55 14.51 SanDisk


18.20 8.19 SndySpr .04 .3 dd 3828 15.47 14.07 14.10 -1.11 20.30 2.34 Sanmina rs ... dd 57545 16.38 13.81 14.17 -.25 41.59 28.01 Sanofi 1.63e 5.3 ... 96054 31.71 30.10 30.64 +.33 15.08 9.17 SaraLee .44 3.1 33 413851 14.45 14.21 14.25 -.13 43.68 32.05 Sasol 1.19e 3.3 ... 14986 38.15 36.31 36.48 -1.14 44.65 28.24 SaulCntr 1.44 3.6 33 3061 42.83 40.13 40.43 -1.70 73.99 49.18 Schlmbrg .84 1.5 22 521112 59.70 56.60 56.68 -1.88 19.95 13.75 Schwab .24 1.6 26 872315 15.72 14.13 15.14 +.90 49.58 35.15 Scotts .50 1.1 16 14124 46.44 44.66 45.18 +.02 48.08 26.64 ScrippsNet.30 .7 21 20642 42.30 40.17 40.41 -1.20 28.40 12.95 SeadrillLtd1.70e ... ... 48310 21.84 20.30 20.82 +.56 21.58 9.66 SeagateT


125.42 55.35 SearsHldgs ... 32 90244 66.95 62.58 63.23 -.16 57.18 43.91 SempraEn 1.56 3.2 12 78258 50.18 48.44 48.54 -.72 23.36 15.42 SenHous 1.44 6.9 24 67867 21.60 20.64 20.85 -.26 21.12 15.25 Sensata n


9.74 5.22 ServiceCp .16 2.2 16 42427 7.95 7.38 7.40 -.22 64.49 36.33 Shanda


20.94 15.21 ShawC gs .88 ... ... 5514 19.65 18.99 19.13 -.38 40.49 23.50 ShawGrp


21.29 9.30 ShipFin 1.32f 7.3 7 16522 19.19 18.02 18.07 -1.02 u68.37 39.85 Shire .34e .5 75 31826 68.84 65.10 67.36+1.51 21.03 9.74 SiderNac s .58e 4.0 ... 247682 16.07 14.54 14.59 -1.67 103.10 66.15 Siemens 2.41e 2.5 ... 29462 98.54 92.87 95.38+2.07 61.00 45.80 SigmaAld .64 1.2 18 42396 54.60 52.60 53.16 -.10 34.38 19.61 SignetJwlrs ... ... 13164 29.65 28.05 28.08 -.51 d7.86 5.17 Slcnware .40e 7.8 ... 98906 5.59 5.09 5.12 -.34 21.89 7.12 SilvWhtn g ... 40 224009 19.68 18.48 18.59 -.73 93.59 45.83 SimonProp 2.40 2.9 90 129694 85.49 81.30 82.23 -.43 23.74 13.58 SimsMetal .18e 1.3 ... 3900 15.45 14.16 14.22 -.96 47.95 26.86 Sina


45.70 29.07 SinopcShng4.40e12.0 ... 717 37.79 36.28 36.59 -1.23 1.25 .37 SiriusXM


18.34 10.05 SkywksSol ... 23 197578 17.86 16.90 17.03 -.22 54.11 35.35 Smith&N .72e 1.6 77 5491 47.48 45.29 46.08 +.13 56.64 31.71 SmithAO .78 1.5 14 16006 54.34 51.00 51.17 -1.08 49.66 22.12 SmithIntl .48 1.2 85 267313 40.98 39.11 39.15 -.91 21.48 11.36 SmithfF


... 221203729 11.48 10.01 10.05 -.30 O-P


40.45 23.61 SonyCp .28e 1.0 ... 62318 29.31 26.81 26.87 -.99 39.00 11.14 Sothebys .20 .8 69 58450 26.88 24.10 24.13 -1.54 28.00 11.75 Sourcefire


35.45 30.38 SouthnCo 1.82f 5.2 14 206396 35.13 34.47 34.78 +.07 36.98 18.65 SthnCopper1.16e 4.0 20 120902 30.45 28.82 28.93 -1.36 8.62 6.00 SoNatBcVa ... 23 239 7.62 6.84 7.00 -.26 26.68 16.76 SoUnCo .60 2.7 18 38920 22.57 22.11 22.23 -.21 13.97 6.55 SwstAirl .02 .2 cc 390195 12.23 11.50 11.76 +.17 32.91 21.58 SwtGas 1.00 3.3 13 7354 31.73 30.29 30.31 -.92 10.86 4.32 SwWater .20 1.9 dd 7388 10.86 10.72 10.74 -.05 52.82 34.79 SwstnEngy ... 23 178175 39.18 37.24 37.41 -1.00 40.79 22.69 SovranSS 1.80 5.4 40 6005 35.56 33.44 33.61 -1.15 23.85 15.86 SpectraEn 1.00 4.8 15 174725 21.76 20.73 20.83 -.49 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 18.15 StdMic 7.10 1.89 StdPac


... dd 1512 1.38 1.20 1.27 ... ... dd2720341


66.27 33.20 StanBlkDk 1.36f 2.7 18 87222 54.35 50.77 51.06 -1.04 37.55 21.87 Stanley


26.00 18.82 Staples .36 1.9 17 368865 20.42 19.29 19.31 -.36 4.54 3.01 StarGas .29 6.6 ... 1932 4.40 4.33 4.37 +.01 3.69 .51 StarScient


... 19 3004 37.47 37.36 37.40 -.04


38.16 24.76 Steris .44a 1.5 14 16997 31.99 30.10 30.13 -1.18 20.10 11.00 Sterlite .15e 1.1 ... 53814 14.73 13.67 13.71 -.84 262.44 188.52 Strayer 3.00 1.4 27 5117 222.74209.00 220.46+10.97 59.72 37.28 Stryker .60 1.2 18 70725 53.29 51.03 51.20 -1.18 52.55 21.28 StuLnCp 1.40 6.4 4 2623 23.96 21.60 21.79 -1.03 50.00 39.16 SubPpne 3.36f 6.9 15 5059 49.00 48.08 48.76 +.35 8.00 3.10 SucampoPh ... cc 1074 3.48 3.28 3.31 -.17 35.96 24.03 SunLfFn g1.44 ... ... 18919 27.65 25.87 25.98 -1.51 39.62 25.89 Suncor gs .40 ... ... 223125 32.53 30.42 30.62 -1.39 36.48 21.68 Sunoco .60 1.8 dd 167601 34.29 32.51 32.79 -1.07 77.69 50.37 SunocoLg 4.46f 5.8 15 3974 77.69 74.53 76.47+1.74 5.99 1.26 SunriseSen ... dd 24414 3.08 2.59 2.59 -.21 32.02 14.50 SunTrst .04 .2 dd 339636 26.37 23.13 23.31 -2.15 12.03 3.78 SusqBnc .04 .5 dd 53125 9.24 8.27 8.31 -.57 66.00 30.00 Sybase 19.16 13.58 Symantec


... 29 61340 64.89 64.75 64.83 +.06 ... 17 507207 15.08 14.45 14.59 +.04


57.74 42.96 Syngenta 1.13e 2.5 ... 22236 47.37 44.51 45.78 +.56 23.74 18.21 Synopsys


... 13 55900 22.00 21.13 21.15 -.30


31.99 21.38 Sysco 1.00 3.3 16 153614 30.23 29.37 29.87 +.25 T


25.34 10.15 TAM SA .90e 5.7 ... 40036 16.45 15.15 15.83 +.05 21.30 14.72 TD Ameritr ... 15 285823 15.92 15.20 15.77 +.49 17.35 11.16 TECO .82f 5.1 13 74120 16.47 16.04 16.09 -.06 14.46 10.38 TFS Fncl .28 2.3 cc 23572 12.90 12.39 12.40 -.34 31.37 17.45 TIM Partic .71e 2.7 ... 20979 27.43 26.08 26.25 -.86 48.50 31.65 TJX


32.00 16.43 TNS Inc 35.34 11.78 TRWAuto


.60f 1.5 13 221717 42.95 41.10 41.24 -.48 ... 11 11322 18.48 17.41 17.90 +.29 ... 9 58154 31.32 28.82 29.26 -.07


18.80 8.62 tw telecom ... 73 66907 18.49 17.36 17.45 -.80 11.69 9.30 TaiwSemi.47e 4.7 ... 584665 10.23 9.90 9.92 -.23 12.57 7.00 TakeTwo


24.41 15.70 TalecrisB n ... ... 27066 21.65 21.04 21.31 ... 20.22 12.92 TalismE g .25f ... ... 115415 16.54 15.60 15.69 -.30 45.27 29.53 Tanger 1.55 3.6 68 28191 44.05 42.17 43.20 +.55 28.87 15.50 TargaRes 2.07 7.7 25 16095 27.01 26.26 26.73 -.06 58.52 37.62 Target 1.00a 2.0 14 323951 50.95 48.81 50.28 +.43 7.88 3.55 TASER


... dd 95345 10.20 9.23 9.76 +.27


28.50 13.30 Starbucks .40 1.6 25 362530 26.44 24.98 25.35 +.05 56.65 19.39 StarwdHtl .20e .5 39 186665 47.33 42.89 43.17 -1.78 55.87 32.47 StateStr .04 .1 dd 275440 38.48 36.68 36.91 -.30 26.68 18.09 Statoil ASA1.02e 5.0 ... 55054 21.04 20.15 20.24 -.18 7.64 3.93 StealthGs h ... dd 2186 4.69 3.96 4.44 +.40 20.47 12.89 StlDynam .30 2.1 23 178520 15.00 14.13 14.21 -.59 16.00 9.03 StellarOne .16 1.2 dd 3564 14.26 12.71 12.91 -.45 67.03 46.86 Stericycle


... 30 34202 66.88 64.21 64.57 -.97 ... dd 83734 1.90 1.52 1.80 +.21


... cc 5410 24.45 22.49 22.51 -.80 ... 37 134983 3.80 3.33 3.36 -.09


... 41 15750 20.44 18.04 18.22 -1.05


63.50 47.63 Smucker 1.60f 2.6 15 27724 62.90 61.45 61.51 -.85 49.98 26.50 SnapOn 1.20 2.9 18 19271 44.24 41.43 41.56 -1.30 43.93 30.98 SocQ&M .62e 1.8 ... 14821 35.23 34.16 34.63 -.33 40.25 23.90 Solera .25 .7 33 19699 37.90 36.45 36.65 -.26 35.87 22.93 SonocoP 1.12f 3.5 18 17200 32.86 31.57 31.84 -.01 2.97 1.43 Sonus


... dd 92760 15.29 14.06 14.08 -.66


... 6 56721 40.19 36.06 39.91+3.65 ... dd2483420


.00 .94 .95 -.05


80.53 51.41 Sherwin 1.44 2.1 18 53069 73.77 69.37 69.44 -2.79 88.88 50.50 Shinhan


... ... 9057 16.93 15.88 16.58 +.48 ... ... 21917 41.08 37.75 38.97+1.36 ... 45 65731 35.50 32.06 32.07 -2.92 ... ... 1786 83.37 77.16 77.53 -3.61


23.43 17.72 SealAir .48 2.3 15 42700 21.87 20.81 21.12 +.27 4.24 1.65 Sealy


... dd 660376 15.28 13.88 14.16 +.35 ... 24 14543 2.72 2.50 2.60 +.05


... 14 129099 37.25 35.61 35.68 -1.02 ... cc 80676 96.43 90.52 92.05 +.27 ... dd 51635 44.00 39.97 42.43+1.40 ... 11 605437 46.80 41.81 41.93 -.97


... 16 8410 21.16 20.17 20.17 -.26 ... 13 99030 17.15 16.46 16.46 -.39


... ... 59735 15.70 15.02 15.10 -.69 ... 12 183047 11.75 10.90 10.93 -.37


... ... 26738 30.29 29.34 30.15 +.75


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


Sales


... cc 49157 43.67 41.73 42.02 -.56 ... 8 85434 25.19 23.95 24.02 -.45


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


57.08 37.99 Tidwtr 1.00 2.5 8 38371 42.14 39.88 39.96 -1.21 52.19 24.13 Tiffany 1.00f 2.6 16 145957 41.10 38.31 39.18 +.16 1.74 .95 Tii NtwkT


35.17 24.27 THorton g .52 ... 19 8856 33.70 32.80 33.00 -.41 57.69 28.69 TW Cable 1.60 3.0 17 118216 56.98 54.01 54.10 -1.49 34.07 23.69 TimeWarn .85 2.9 14 364255 31.04 29.50 29.53 -.66 35.90 16.10 Timken .52f 1.9 dd 51463 29.04 26.77 27.31 -.01 21.29 7.34 TitanMet 23.67 15.19 TollBros


15.82 9.54 Tomkins .40e 2.9 ... 3427 14.45 13.86 13.87 -.30 56.54 33.73 Trchmrk .60 1.2 9 40705 52.11 48.84 48.99 -2.90 77.57 48.28 TorDBk g 2.44 ... ... 48432 70.66 68.00 68.10 -1.05 67.52 43.07 Total SA 3.23e 6.6 ... 142672 50.53 48.06 48.99 +.21 17.75 12.61 TotalSys .28 2.0 13 49841 14.80 14.14 14.15 -.30 91.97 68.02 Toyota


71.86 43.86 TractSupp .56 .8 20 27330 69.24 65.32 66.75+1.01 38.01 25.80 TrCda g 1.60 ... ... 20417 35.85 34.06 34.23 -1.32 23.30 17.60 Trnsalta g1.16 ... ... 2003 20.23 19.37 19.47 -.35 56.42 41.99 TransAtlH .84f 1.8 8 15963 49.74 47.36 47.37 -1.94 57.31 30.62 TransDigm7.65e ... 21 20025 52.46 50.00 50.11 -2.14 94.88 41.88 Transocn


33.57 18.73 TrimbleN 6.67 3.06 TrinityBio


54.83 39.19 Travelers 1.44f 2.9 8 248931 51.64 49.51 49.62 -1.53 26.51 11.51 Trex


54.15 25.27 Tuppwre 1.00 2.3 14 40021 43.96 40.97 42.69+1.21 19.99 12.16 Turkcell .66e 5.1 ... 25040 13.52 12.97 12.97 -.23 15.23 6.36 TwinDisc .28 2.6 89 1474 12.11 10.56 10.64 -.81 32.98 16.45 TycoElec .64 2.5 22 174202 26.70 24.52 25.37 +.29 40.61 26.14 TycoIntl .84e 2.3 16 229682 37.51 35.94 35.95 -.62 20.57 10.76 Tyson .16 .9 dd 219423 17.98 17.09 17.18 -.36


U-V 24.59 3.18 UAL


23.80 11.93 UBS AG 21.82 9.20 UDR


27.88 23.18 UGI Corp 1.00f 3.8 11 21257 27.47 26.55 26.59 -.26 53.25 37.49 URS


10.87 2.00 US Airwy 6.52 3.22 USEC


51.02 30.00 Ultrapar 1.14e 2.3 ... 4603 50.74 48.87 49.20 -1.39 38.87 19.49 UndrArmr


... 28 90509 45.93 44.03 44.09 -1.44 ... 34 35047 36.49 33.24 33.33 -2.58


... dd 231124 22.88 20.97 21.35 -.01 ... ... 174415 14.99 14.09 14.14 -.33 .72 3.8 dd 93073 20.48 19.05 19.19 -.81


17.59 10.63 UTiWrldwd.06 .4 33 33377 14.32 13.38 13.43 -.21 57.21 35.17 UltraPt g


32.41 23.17 Unilever .67e 2.3 ... 45508 29.52 27.73 28.86 +.81 78.61 49.09 UnionPac 1.32f 1.9 17 214270 74.10 68.46 68.81 -2.90 40.41 15.10 Unisys rs


31.99 16.39 UBWV 1.20 4.9 18 7759 26.42 24.33 24.53 -.77 4.24 2.55 UtdMicro .08e 2.7 ... 123825 3.26 2.96 2.97 -.09 70.89 47.91 UPS B 1.88 3.2 24 227112 62.34 59.44 59.68 -.38 28.43 16.81 US Bancrp .20 .9 22 608831 24.56 23.01 23.04 -.87 44.01 33.84 US Cellular ... 20 3874 44.01 41.96 42.04 -.74 70.95 30.00 USSteel .20 .5 dd 553292 43.68 40.86 41.36 -1.52 77.09 49.61 UtdTech 1.70 2.6 15 209444 68.36 65.88 66.03 -1.48 61.97 39.88 UtdThrp s


... 29 23283 50.84 47.66 48.05 -2.24


36.07 23.50 UtdhlthGp.50f 1.6 9 389550 31.12 29.61 30.34 +.37 56.21 34.01 UnvslCp 1.88 4.6 7 10060 42.42 40.04 40.94 +.43 20.20 8.86 UnivDisp


... dd 17925 20.20 19.04 19.09 -.38


43.80 23.60 UnvHlth s .20 .5 14 55098 37.85 36.14 36.81 +.32 26.42 15.03 UnumGrp .37f 1.7 8 161025 23.01 21.64 21.73 -.93 40.84 18.85 UrbanOut


... 23 192578 34.24 31.89 31.96 -2.16


17.84 13.58 UrsBidA .97 5.9 32 3439 17.59 16.20 16.38 -.52 89.23 54.13 VF Cp 2.40 3.3 16 47537 76.57 72.68 72.87 -2.03 54.00 25.39 VSE Corp .24f .8 7 443 34.80 31.20 31.20 -2.24 34.71 15.71 Vale SA .52e 2.1 ...1106665 25.85 24.31 24.34 -1.97 29.60 13.66 Vale SA pf .52e 2.5 ... 431337 22.35 21.08 21.09 -1.72 u53.50 22.66 ValeantPh


... 16 52615 54.13 50.68 53.58+1.50


21.78 15.50 ValeroE .20 1.2 dd 352709 18.20 17.29 17.36 -.53 28.19 20.95 Validus .88 3.6 3 21984 25.70 24.44 24.46 -.76 16.19 10.43 VlyNBcp .72b 5.1 23 30120 14.93 14.03 14.04 -.40 33.13 21.76 Valspar .64 2.1 15 40967 32.71 30.14 30.34 -1.03 16.65 6.26 VandaPhm ... dd 13735 7.06 6.31 6.33 -.22 57.70 31.21 VarianMed ... 21 42045 55.11 53.00 53.51 +.13 50.33 27.91 Ventas 2.14 4.5 30 82572 49.22 46.85 47.24 -1.31 40.00 23.32 VeoliaEnv 1.63e 6.5 ... 10890 26.25 24.92 25.15 -.20 13.75 8.30 Verigy 29.79 17.64 Verisign 31.75 26.10 Verisk n


... dd 56924 9.19 8.30 8.40 -.22 ... 23 229098 28.94 27.00 27.90 +.65 ... ... 26263 29.95 28.75 28.85 -.52


... 54 154337 2.91 2.60 2.69 -.06


34.13 25.79 VerizonCm1.90b 7.1 281008860 27.07 26.42 26.69 +.04 5.70 2.53 Versar 44.24 31.25 VertxPh


... 15 1464 2.99 2.68 2.68 -.31 ... dd 69042 34.67 32.14 32.47 -1.71


37.07 20.10 ViacomB .60 1.9 12 183077 34.48 31.64 31.79 -1.78 25.40 15.47 ViadCorp .16 .9 dd 6647 18.95 16.41 17.24 +.29 22.55 9.63 VimpelCm .33e 2.1 10


33.31 18.68 VivoPart1.13e 4.5 ... 62415 27.26 25.09 25.10 -1.89 74.86 27.26 VMware 21.94 13.83 Vocus


W-X-Y-Z 4.74 4.25 4.56 +.28


36.57 30.37 WGL Hold1.51 4.3 14 11699 35.97 34.83 34.85 -.27 51.77 31.85 WMS


... 22 22990 40.88 38.53 38.60 -1.32


31.00 23.29 WP Carey 2.02f 7.1 17 2273 29.70 27.90 28.51 +.52 57.14 30.98 WPP plc 1.21e 2.5 ... 2691 50.85 48.66 48.89 -.13 4.65 1.70 WSB Hldgs ... dd 3 3.37 3.37 3.37 +.26 56.27 47.42 WalMart 1.21 2.4 13 650444 50.69 49.52 49.67 +.24 40.69 26.26 Walgrn .70f 2.4 14 687746 29.96 27.98 29.21 +.81 99.45 35.00 WalterEn .50f .8 31 92584 67.91 62.57 63.30 -4.70 29.24 12.73 WarnerChil ... 12 47819 24.92 22.80 24.03 +.71 547.58 347.58 WshPst 9.00 2.1 25 3015 445.04 422.52 425.90 -3.45 32.95 21.15 WREIT 1.73 6.2 58 19732 29.52 27.87 28.07 -.61 37.07 25.26 WasteCon ... 23 15434 36.37 34.92 35.14 -.35 35.99 26.83 WsteMInc1.26 3.9 16 110320 33.25 32.33 32.44 -.34 73.78 47.57 Waters 44.97 32.61 WatsnPh 23.00 12.34 WeathfIntl 51.19 28.73 WebMD


... 19 30669 65.23 62.87 63.02 -1.38 ... 20 49775 44.17 42.32 42.84 +.26 ... 50 609085 14.86 14.27 14.50 -.15 ... 27 7289 47.47 45.78 46.31 -.37


22.68 7.62 WebsterFn .04 .2 dd 36775 19.80 17.66 17.96 -1.22 24.17 13.14 WeinRlt 1.04 5.3 21 66765 20.72 19.60 19.79 -.28 38.32 30.51 WeisMk 1.16 3.4 13 2356 35.58 33.67 34.23 +.48 39.12 16.60 Wellcare 70.00 44.04 WellPoint


... 29 24201 25.50 23.33 24.31 +.07 ... 5 180487 53.19 50.38 51.39 +.22


34.25 23.17 WellsFargo.20 .8 101826599 28.16 26.16 26.24 -.76 5.55 3.83 WendyArby .06 1.5 24 198735 4.28 4.05 4.07 -.12 24.59 17.14 WernerEnt .20a .9 28 36841 23.98 22.91 23.19 -.27 44.84 31.65 WestPhm .64 1.8 16 11806 37.04 35.20 35.28 -1.44 23.93 17.95 WestarEn 1.24 5.4 16 41393 23.39 22.59 22.85 +.14 10.11 6.67 WstAstHI2 1.0811.3 q 11739 9.58 9.32 9.58 +.27 12.62 11.23 WAstInfOpp .48 3.9 q 4915 12.36 12.13 12.26 -.03 47.44 25.20 WDigital


20.64 14.65 WstnUnion.24 1.6 13 317781 16.08 15.22 15.34 -.53 14.40 6.28 Westmrld


... 6 251433 33.50 31.02 31.45 -.14 ... dd 1897 8.60 7.38 7.95 -.05


133.55 73.26 Westpac5.59e 5.8 ... 867 101.10 95.62 95.81 -1.72 53.69 27.48 Weyerh .20a .5 dd 313354 41.94 37.12 40.50+4.66 118.44 42.96 Whrlpl 1.72 1.9 15 77956 96.90 88.85 90.41 -1.98 363.37 219.58 WhtMtIns1.00 .3 7 1091 333.88320.85 320.85 -10.85 93.22 32.42 WhitingPet ... 89 58608 82.17 78.04 78.23 -1.99 43.18 18.85 WholeFd


... 34 124702 39.09 35.78 37.21 +.55


24.66 14.06 WmsCos .50 2.7 30 281160 19.60 18.56 18.67 -.46 46.20 17.74 WmsPtrs2.63f 5.8 14 16372 46.20 44.53 45.22 -.58 31.70 10.56 WmsSon .60f 2.5 20 94586 26.35 23.70 23.87 -1.75 34.98 23.91 WillisGp 1.04 3.3 18 36437 32.15 31.22 31.37 -.13 20.23 9.75 WilmTr .04 .4 dd 62172 12.78 11.22 11.26 -1.08 25.97 13.13 WimmBD s .26e 1.3 ... 8794 21.14 19.34 19.88 +.25 11.65 6.02 Windstrm1.00 9.0 17 191818 11.45 11.07 11.17 +.04 17.43 7.21 Winnbgo


14.84 6.69 Wipro s .08e .6 ... 17465 13.24 12.34 12.34 -.65 53.98 40.39 WiscEn 1.60 3.0 17 34789 53.98 52.67 52.86 -.23 50.33 26.12 WooriFn


... ... 229 38.70 36.01 36.01 -1.99 ... ... 25160 4.02 3.62 3.73 -.14


20.84 7.40 TataMotors.32e 1.8 ... 45008 18.74 17.60 18.07 +.42 45.03 22.41 Taubmn 1.66 4.3 dd 34547 40.26 37.94 38.17 -.83 46.92 15.03 TeckRes g .40 ... ... 229519 34.58 31.32 31.64 -2.72 10.55 3.55 TlCmSys


22.86 12.87 TelNorL 2.93e19.6 ... 54233 16.04 14.81 14.97 -.89 21.96 12.36 TlcmArg .90e 5.4 ... 6425 17.67 16.77 16.81 -.38 9.82 5.90 TelcmNZ .84e12.6 ... 19882 7.07 6.66 6.68 -.16 18.50 10.46 TelItalia .68e 5.8 ... 16398 12.44 11.73 11.77 -.25 12.96 8.47 TelItaliaA .83e 8.8 ... 3382 9.79 9.16 9.38 +.05 27.44 17.50 TelSPaulo 1.63e 7.7 ... 5582 21.56 20.97 21.19 -.24 44.57 29.48 Teledyne


... 12 12542 39.67 38.30 38.44 -1.09


89.62 53.21 TelefEsp 4.78e 7.7 ... 40288 64.28 60.22 62.26 +.60 19.05 12.69 TelMexA1.35e 9.7 ... 106 14.77 13.94 13.94 -.59 19.36 13.00 TelMexL 1.35e 9.6 ... 55923 15.00 14.05 14.05 -.65 35.74 24.63 TelData .45 1.5 17 9304 32.30 30.78 30.82 -.61 31.12 23.33 TelDta spl .45 1.7 ... 1641 28.28 26.92 26.94 -.66 9.45 5.06 Tellabs .08 1.1 19 485979 7.62 6.84 7.54 +.51 19.94 11.30 TelmxIntl .25e 1.4 ... 3748 18.57 17.77 17.80 -.34 19.56 11.27 TelmxIntA .26e 1.5 ... 63 18.19 17.51 17.55 -.29 38.88 24.69 Telus g 2.00f ... ... 5587 38.88 37.46 37.50 -.68 28.20 21.26 TmpDrgn .92e 2.3 q 2747 25.48 24.25 24.36 -1.09 u15.39 11.92 TmpEMI 1.00a 6.5 q 9802 15.47 14.96 15.34 +.28 36.36 11.09 TempurP


47.79 24.85 Tenaris .68e 1.8 ... 79498 39.10 37.84 38.08 -.58 27.50 9.04 Tenneco 34.61 22.48 Teradata 13.37 6.19 Teradyn


43.52 18.31 Ternium .50e 1.5 7 12530 37.63 33.20 33.43 -4.51 2.95 .37 TerreStar 14.64 6.77 TetraTech


... 23 48657 33.05 31.20 31.24 -.92 ... dd 49031 23.38 21.27 21.91 +.05


... 20 55722 32.12 30.68 31.36 +.21 ... 62 288543 10.91 9.88 9.93 -.30


... dd 57444 .74 .45 .63 +.16 ... 4 39729 10.03 9.12 9.54 -.04


64.95 48.63 TevaPhrm .68e 1.3 24 259147 56.37 53.46 54.33 +.12 27.44 20.18 TexInst .48 1.9 14 684909 25.80 24.36 24.77 +.29 25.30 8.81 Textron .08 .5 dd 225491 18.90 17.29 17.34 -.46 57.40 38.02 ThermoFis ... 22 207262 50.28 48.01 49.06 -.22 44.05 23.82 ThmBet


39.13 28.10 ThomsonR 1.16 3.2 19 43974 37.89 36.77 36.80 -.94 47.93 23.46 Thoratec


... 17 10417 37.15 35.23 35.26 -1.12 ... 72 28852 45.70 42.92 43.03 -1.83


90.52 59.30 3M Co 2.10 2.6 16 202619 84.57 80.70 80.95 -1.21


EXCHANGE TRADED PORTFOLIOS 73.72


52-Week High


151.27 45.83 38.47


... 67 152937 32.60 30.37 31.58 +.94


19.45 12.90 RedwdTr 1.00 6.9 9 27690 15.36 14.30 14.40 -.77 25.28 19.85 ReedElsNV1.10e 4.6 ... 1604 24.51 23.15 23.77 +.18 34.26 26.47 ReedEls plc 1.25e 4.0 ... 1157 32.45 30.90 31.45 +.20 42.55 28.10 RgcyCtrs 1.85 5.5 dd 40955 35.77 33.41 33.60 -1.01 9.33 3.30 RegionsFn .04 .6 dd1063292


56.49 32.98 ReinsGrp .48 1.0 8 19637 48.68 45.97 46.03 -2.09 55.47 33.29 RelStlAl .40 1.1 17 45744 37.31 35.69 35.86 -1.61 59.28 46.66 RenaisRe 1.00 1.8 4 20277 58.00 55.52 55.54 -1.84 28.65 18.76 Repsol 1.15e 5.1 ... 20595 23.25 22.13 22.47 +.08 31.92 23.92 RepubSvc .76 2.5 21 114424 31.04 29.89 29.98 -.62 88.08 47.42 RschMotn 70.65 38.98 ResMed 19.87 4.29 Revlon


... 11 735068 56.40 52.22 52.51 -.82 ... 28 27105 66.95 64.27 66.46+1.53 ... 17 6163 12.95 11.63 12.46 +.28


56.23 36.35 ReynldAm 3.60 6.5 12 57029 56.04 54.90 55.17 -.29 5.25 2.57 Richmnt g ... ... 2008 4.75 4.30 4.36 +.01 62.24 30.39 RioTinto s.45e 1.0 ... 116194 47.97 45.55 45.76 -2.53 2.35 .86 RiteAid


... dd 140561 1.02 .92 .95 -.02 7.80 6.73 7.50 +.74


32.25 20.39 RobtHalf .52 2.2 cc 74378 25.97 23.97 24.04 -1.34 63.90 31.50 RockwlAut1.40f 2.8 29 35400 52.93 50.23 50.49 -1.53 68.04 38.55 RockColl .96 1.8 16 68872 56.77 53.54 54.16 -.73 37.09 25.51 RogCm gs1.28 ... ... 28701 35.52 33.58 34.38 +.24 63.95 41.92 Roper .38 .7 22 21155 58.61 56.10 56.93 +.03


137.25 320.15 166.20 54.15 39.74 60.52 72.24 40.64 68.10 48.93 12.37 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 46.66


7.45 6.51 6.55 -.60


122.50 46.66 50.25


102.66 58.09 43.64 64.48 54.01 67.60 71.27 79.32 74.66 55.00 61.07 65.62 55.40 36.91


135.81 25.84 50.65


Includes 100 largest-volume portfolios Low Stock


Div


17.84 BarVixShT 118.79 CurEuro 16.55 DrxTcBll s 14.21 DrxEMBll s 26.50 DrSCBear rs 29.15 DREBear rs 37.73 DirEMBr rs 10.78 DirFnBear 12.98 DrxFBull s 13.89 DrxREBll s 19.84 DirxSCBull 12.12 DirxLCBear 25.62 DirxLCBull 19.80 DirxEnBull 8.92 iShCmxG s 15.40 iSAstla 48.18 iShBraz 19.72 iSCan 17.19 iShGer 12.96 iSh HK 9.10 iShJapn 34.00 iSh Kor 8.57 iSMalas 34.09 iShMex 8.72 iShSing 10.11 iSTaiwn 12.54 iSh UK 12.27 iShSilver 35.72 iShChina25 87.89 iSSP500 30.30 iShEMkts 31.83 iShSPLatA 87.30 iShB20 T 43.82 iS Eafe


26.96 iSRusMCV 44.47 iSR1KV 39.18 iSR1KG 47.87 iSRus1K 43.48 iSR2KV 52.66 iSR2KG 47.42 iShR2K 29.65 iShREst 40.28 iShFnSc 41.77 iShSPSm 34.05 MktVGold 17.65 MktVRus 88.82 OilSvHT


22.02 PS USDBull 34.48 PwShs QQQ


7.51e 5.66e


.20e .15e


3.41e 4.83e


8.17e 5.17e


.81e


2.58e .42e .30e .48e .16e .39e .25e .75e .38e .21e .44e


.68e


2.24e .59e


1.22e 3.73e 1.38e .69e


1.20e .71e


1.07e 1.04e .44e .77e


1.81e .63e .56e .11p .08e


2.66e .26e


128.82 +2.82 28.87 23.14


-2.64


39.27 +2.66 36.31 +1.31 44.26 +4.04 15.81 +1.02 20.14 35.61 36.25 16.30 42.90 26.19 11.68 20.04 64.15 25.68 20.12 15.15 9.35


46.37 11.71 48.99 11.81 11.83 14.59 17.49 38.74


107.05 38.65 42.90


Last Chg. 27.37 +1.82 +.14


68.84 60.73 51.33 51.68 72.19 35.45 45.70 54.96


-1.91 -1.87 -3.59 +.49 -1.75 -1.63 -.16 -.46


-3.19 -.53


+.25 -.23 -.25


-1.08 -.24 -.97 -.04 -.17


+.13 -.24


-1.94 -1.26 -1.33 -2.01


100.80 +1.58 49.58 37.20 55.58 47.28 58.74 56.90 66.67 61.07 47.95 50.70 54.42 48.54 29.22


100.65 24.01 44.34


-.48 -.85 -.88 -.45 -.76


-1.75 -1.96 -1.87 -.67


-1.44 -1.44 -1.94 -.33


-2.31 -.43 -.28


115.60 112.50 49.29 46.27 77.90 40.14 39.47 48.54 40.40 84.27


196.63 15.00 23.75 26.41


108.28 112.58 123.56 154.80 122.12 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 14.19 42.19 62.65 54.36 43.98 52.90 24.35


52-Week High


... 9 25201 4.55 4.08 4.34 +.23


17.97 10.70 Worthgtn .40 3.1 23 40981 13.87 12.97 13.01 -.78 27.94 10.36 Wyndham .48 2.4 14 147262 22.25 20.21 20.33 -1.40 93.99 30.22 Wynn 1.00 1.3 cc 136042 84.00 76.60 79.57 -.03 20.39 11.09 XL Grp .40 2.4 37 275484 17.82 16.76 16.80 -.60 22.14 18.04 XcelEngy1.01f 4.7 14 101494 21.96 21.41 21.45 -.22 11.72 5.98 Xerox .17 2.0 12 706989 8.72 8.22 8.30 +.08 29.12 18.94 Xilinx


45.99 31.20 YPF Soc 3.03e 7.9 ... 86 39.23 38.08 38.51 -.24 19.12 13.75 Yahoo


.64 2.3 21 436446 29.12 27.52 27.59 -.03 ... 27 784178 15.60 13.86 14.90 +.01


14.37 8.25 Yamana g .06f .6 40 327075 10.01 9.50 9.53 -.30 28.72 11.68 YanzhouC.37e 1.9 ... 13049 20.63 18.97 19.10 -1.25 44.00 32.49 YumBrnds .84 2.1 18 314935 41.82 39.75 40.07 +.01 31.00 20.98 ZebraT 64.77 38.55 Zimmer


... 24 10302 27.20 25.40 25.45 -.65 ... 16 82164 58.08 55.75 55.91 -.31


30.29 10.25 ZionBcp .04 .2 dd 203419 24.39 21.50 21.69 -1.56 3.97 3.26 ZweigTl .3710.1 q 27547 3.70 3.59 3.70 +.07


SMALLER LOCAL STOCKS Sales Weeks


Stock P/E ... CtrVABsh h ...


AmCapLtd 4 174210 AnnapBcp ... CarrollB .16


100s 1


5 453


CoStar 50 3655 CogentC ... 14825 CmstkHme ... 1417 FstMariner ... 1586 IndepFed lf


...


IntegralSy ... 5200 Optelecom ... RGC Resc 1.32 15


9


109 131


33


Sinclair ... 17329 StanlFrn ... 6206 TESSCO s .40f 11 TlCmSys


1772


UBWV 1.20 18 UtdThrp s


29


25201 7759


23283


High 5.37 4.29 5.44 1.95


40.62 8.35 1.67 1.03 1.19 8.17 1.58


32.04 6.21 4.00


15.64 4.55


26.42 50.84


Low 4.92 4.29 5.42 1.41


38.60 7.60 1.35 .91


d.80 7.29 1.29


31.00 5.36


d3.36 13.36 4.08


24.33 47.66


Last Chg. 4.94 4.29 5.42 1.50


-.24 -.01 -.19 ...


39.33 +.14 7.80 +.16 1.39 .91 .95


-.26 -.09 -.38


7.82 +.43 1.49 +.10 32.04 +.86 5.39 3.68


24.53


-.46 -.21


13.40 -1.96 4.34 +.23 -.77


48.05 -2.24 15.78 ...


19.13 9.54 VirgnMda h .16 .9 ... 160773 18.31 17.56 17.68 -.12 7.69 2.41 VA Cmce ... dd 3695 7.52 6.67 6.74 -.27 97.19 59.10 Visa


.50 .7 19 257448 77.80 71.27 71.45 -5.93 ... 96 104919 74.86 69.80 72.11+2.12


... dd 2598 16.10 14.53 14.56 -.66


24.04 17.04 Vodafone 1.26e 5.7 ... 347734 22.61 21.53 22.10 +.25 86.79 40.15 Vornado 2.60 3.5 32 68575 77.54 73.98 74.67 -.33 62.00 39.14 VulcanM 1.00 2.3 cc 47633 45.47 42.97 43.24 -1.23


... 4 45765 22.20 19.90 20.51 +.47


... 10 22506 40.10 38.08 38.08 -1.62 ... dd 349193 9.63 8.85 8.95 -.59 ... 15 51260 5.32 4.80 4.81 -.44


... 46 17018 30.12 28.29 28.32 -.94 ... 11 840 6.20 6.00 6.05 ...


... 6 401504 55.00 51.83 52.08 +.25 ... dd 6881 22.44 20.47 20.51 -1.84


... 98 32793 73.34 70.00 70.75 -.32


... cc 140976 20.25 18.84 19.01 -.66 ... dd 170590 17.65 16.41 16.43 -.49


... 25 685 1.57 1.47 1.49 -.04


G7


... dd 24026 11.06 9.74 9.78 -.53


Low Stock


47.37 ProShtS&P 28.37 PrUShS&P 26.54 ProUltDow 24.46 PrUlShDow 34.21 ProUltQQQ 15.12 PrUShQQQ 23.63 ProUltSP 34.62 ProUShL20 23.94 ProUSRE rs 31.73 ProUSBM rs 14.75 ProUltRE rs 16.71 ProUShtFn 35.00 ProUFin rs 22.04 ProUltO&G 14.56 ProUBasM 16.88 ProUSR2K 16.64 ProUltR2K 26.27 ProUSSP500 74.52 ProUltSP500 8.08 ProUltCrude 10.87 ProUShCrude 16.20 ProUShEuro 74.63 RetailHT 81.39 SpdrDJIA 89.10 SpdrGold 98.11 SP Mid


87.59 S&P500ETF 10.67 SpdrHome 17.31 SpdrKbwBk 33.53 SpdrLehHY 17.33 SpdrKbw RB 26.12 SpdrRetl 28.34 SpdrOGEx 32.14 SpdrMetM 20.69 SemiHTr 23.94 SP Matls 25.58 SP HlthC 22.88 SP CnSt


21.82 SP Consum 43.80 SP Engy 11.28 SPDR Fncl 20.57 SP Inds 17.31 SP Tech 25.76 SP Util


6.72 US NGsFd 30.93 US OilFd 43.89 VangTSM 28.37 VangREIT 30.03 VangEmg 38.50 VangEur 15.62 WT India


Div .46e .40e


.51e .17e


.21e .13e


.02e .41e


1.52e 2.48e


1.65e 2.22e .12e .16e


4.59e .32e .56e .23e .35e .52e .52e .55e .75e .42e


1.00e .17e .59e .31e


1.26e


1.20e 1.82e .55e


1.91e .12e


Last Chg. 53.02


34.93 41.09 28.72 54.39 18.47 34.38 35.74 27.77


+.57 +.69 -.85


+.46 -.71


+.17 -.88


-1.25 +.67


41.29 +2.72 36.54


21.95 +1.05 51.89 26.78 26.22


-1.15 -3.24


-1.04 -2.10


22.70 +1.15 26.33 35.06


125.48 9.60


14.87 22.27 87.18


101.01 116.67 131.94 106.66 14.24 23.40 38.55 23.34 36.28 39.28 46.27 27.45 29.83 28.68 26.52 30.02 51.73 14.13 28.07 21.37 29.69 7.61


34.16 54.23 47.07 39.37 43.75 22.80


-1.66 +.98 -4.95 -.11


+.10 -1.04 -.92


-1.00 -1.69 -2.38 -1.30 -.64


-1.10 -.10 -.93 -.67


-1.19 -2.72 +.15 -.56 -.35


+.04 -.39 -.89 -.38 -.57 -.02 -.11


+.17 -.18 -.66 -.70


-1.11 ...


-.66


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