SUNDAY, SEPTEMBER 19, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


33.14 16.59 DrReddy .24e .8 ... 13863 32.13 31.29 31.61 +.91 70.14 37.25 DolbyLab 31.41 21.30 DollarGn n u48.22 29.80 DllrTree s


37.98 26.84 Disney 52 Week


Div Yld P/E 100s High Low Last Chg. .35 1.0 17 496332 34.73 33.71 34.56 +.41


44.94 32.75 DomRescs 1.83 4.2 15 223302 44.26 42.95 43.42 +.13 16.78 11.01 DmRsBW 1.11e 8.6 12 1657 12.97 12.40 12.90 +.14 79.00 33.57 Domtar grs 1.00 1.6 10 21598 65.22 63.36 64.47 +.74 48.26 32.60 Donldson .50f 1.1 21 12206 45.56 44.05 45.03 +1.08 23.20 14.87 DonlleyRR 1.04 6.2 14 89745 16.91 16.47 16.81 +.40 7.19 1.08 DoralFncl


u43.46 30.06 DuPont 1.64 3.7 13 305870 44.25 42.45 43.95 +1.66 28.19 12.87 DuPFabros .48f 1.8 cc 30927 26.90 25.93 26.13 +.16 17.94 15.33 DukeEngy .98f 5.6 13 325732 17.75 17.47 17.51 -.02 14.35 10.19 DukeRlty .68 5.6 dd 85453 12.22 11.85 12.07 +.15 84.95 65.34 DunBrad 1.40 2.0 14 10931 70.00 68.38 69.65 +1.20 20.80 11.15 ETrade rs 28.37 19.06 eBay 20.97 16.12 EMC Cp 54.81 35.10 ENI


32.05 22.42 DowChm .60 2.2 16 418606 26.77 26.02 26.72 +.73 40.24 25.57 DrPepSnap 1.00 2.8 17 166713 35.69 34.50 35.31 +.83 44.77 26.61 DrmWksA 30.58 16.88 DressBarn 39.16 27.42 DresserR


... dd 570 1.84 1.51 1.78 +.15


114.95 74.88 EOG Res .62 .7 39 153373 93.15 87.84 89.11 -3.09 47.43 32.23 EQT Corp .88 2.6 26 82060 34.91 33.70 33.89 -.53 14.49 8.07 EagleBncp 6.75 3.91 EagleBulk


2.51e 6.0 ... 21280 42.96 41.75 42.05 +.23


34.99 21.16 EagleMat .40 1.8 36 16165 24.27 22.11 22.53 -1.03 20.55 8.05 EstWstBcp .04 .2 dd 53737 16.81 16.18 16.55 +.24 42.23 33.11 Eastgrp 2.08 5.6 46 8222 38.14 36.90 37.44 +.97 71.95 49.85 EastChm 1.76 2.5 16 58513 70.77 65.94 70.07 +4.92 81.78 53.95 Eaton 2.32f 2.9 17 84224 81.68 78.59 79.85 +1.29 36.08 25.60 EatnVan .64 2.2 21 29194 29.64 28.82 28.92 +.26 16.80 13.14 EV TxAd 1.29 8.2 q 7420 15.81 15.59 15.71 +.12 13.37 9.21 EVTxMGlo 1.53 13.9 q 56740 11.14 10.84 10.98 +.11 50.32 40.66 Ecolab


... 21 2539 12.25 11.79 11.99 +.06 ... 17 57401 5.15 4.98 5.00 +.01


42.68 23.47 Ecopetrol 1.34e 3.4 ... 11357 42.14 38.89 39.31 -2.16 36.72 30.37 EdisonInt 1.26 3.7 10 122460 34.62 33.62 33.85 -.54 61.56 32.87 EdwLfSci s


.62 1.2 25 72644 50.32 48.94 50.16 +1.53


13.00 8.94 ElPasoCp .04 .3 10 296769 12.43 11.85 12.08 -.10 33.84 19.73 ElPasoPpl 1.60f 5.0 18 95062 33.12 31.50 32.00 -.65 8.24 4.25 Elan


... 34 76912 59.84 55.03 55.81 -3.22


24.00 14.91 EAndinA .93e 3.9 ... 922 24.00 23.18 24.00 +.70 u28.53 17.11 EAndinB 1.01e 3.5 ... 2372 28.75 27.88 28.75 +.75 u27.63 19.14 EBrasAero .38e 1.4 ... 26424 28.05 27 27.88 +.97 19.98 12.36 EmergBio


20.23 9.91 EldorGld g .05 ... 53 277205 20.23 18.77 19.49 +.51 21.05 14.06 ElectArts


... dd 91200 5.00 4.60 4.83 +.17 ... dd 165968 16.78 16.17 16.26 +.02


... 33 9453 18.62 17.98 18.41 -.07


49.94 40.25 Energen .52 1.2 11 11794 45.52 44.45 44.50 -.36 u69.02 49.25 Energizer 14.21 3.76 EngyConv


37.32 26.57 EngyTEq 2.16 5.9 26 13512 37.32 36.26 36.43 -.11 51.95 40.06 EngyTsfr 3.58 7.5 37 25314 47.82 47.31 47.80 +.23 24.84 13.76 Enerpls g 2.16 ... 27 19951 24.13 23.50 23.82 -.13 23.94 17.18 Enersis .68e 2.9 ... 17236 23.94 23.36 23.72 +.44 52.32 33.33 ENSCO 1.40 3.1 10 55978 45.11 43.53 44.63 +.51 84.44 70.35 Entergy 3.32 4.3 11 89934 80.68 76.55 76.68 -3.41 56.62 28.30 EnterpGP 2.24f 4.0 32 15025 56.62 55.23 55.80 +.05 39.29 27.25 EntPrPt 2.30f 6.0 20 66779 38.47 37.76 38.21 +.26 16.83 2.26 EntreM rsh 9.15 3.42 EqualEn g 36.63 27.06 Equifax 110.57 76.29 Equinix


20.00 14.12 EqtyOne .88 5.4 42 26844 16.85 16.27 16.41 +.19 u49.15 27.54 EqtyRsd 1.35 2.8 58 138722 49.15 47.33 48.87 +1.58 12.39 8.94 EricsnTel .28e 2.7 ... 345878 11.33 10.42 10.55 -.36 u55.28 35.06 ErieInd 1.92 3.5 20 3776 55.90 52.26 55.45 +1.07 113.03 73.28 EssexPT 4.13 3.7 68 12528 111.18 109.16110.75 +1.26 71.29 33.89 EsteeLdr .55 .9 25 66691 59.59 58.38 58.87 +.23 93.23 68.71 EverestRe 1.92 2.3 9 15991 85.49 82.35 85.05 +2.93 d22.52 13.30 ExcoRes .16f 1.2 4 107367 14.80 13.25 13.50 -.89 52.23 37.24 Exelon 2.10 5.0 12 200755 43.13 41.89 42.11 -.71 u27.71 18.30 Expedia .28 1.0 21 281059 28.90 26.06 28.76 +2.90 u44.68 25.51 ExpdIntl .40f .9 34 66143 44.72 43.60 44.20 +.55 54.00 37.50 ExpScrip s


u16.65 9.13 ExtraSpce .33e 2.0 40 32781 16.77 15.83 16.59 +.85 76.54 55.94 ExxonMbl 1.76 2.9 12 1018887 61.52 60.36 60.78 -.42


F


u100.92 37.62 F5 Netwks 7.26 3.21 FBR Cap 33.35 24.00 FLIR Sys


... 57 78401 101.45 95.91100.98 +6.83 ... dd 20987 3.65 3.35 3.44 -.11 ... 18 71662 27.50 26.92 27.24 +.41


u66.83 49.53 FMC Corp .50 .7 17 18586 67.59 64.80 67.36 +3.15 76.54 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.6 19 35386 8.73 8.36 8.54 +.06 48.35 30.78 FTI Cnslt


84.11 59.55 FactsetR .92 1.1 27 20938 84.11 81.17 82.05 +1.48 12.73 7.10 FairchldS


44.07 25.52 FamilyDlr .62 1.4 17 96401 43.67 42.40 43.46 +1.02 56.65 34.41 Fastenal .84f 1.6 35 76946 51.96 50.84 51.54 +.62 97.75 69.78 FedExCp .48 .6 19 181616 86.35 81.80 82.28 -1.88 23.89 6.11 FedAgric .20 1.8 ... 5807 11.76 10.60 10.87 +.44 82.96 57.42 FedRlty 2.68f 3.3 43 24461 82.64 80.38 82.17 +1.99 10.30 4.91 FedSignl .24 4.5 28 17611 5.78 5.32 5.33 -.29 8.99 2.85 FelCor


26.80 18.86 Ferrellgs 2.00 7.9 70 5394 25.75 25.25 25.29 -.26 24.46 12.82 FibriaCelu


17.00 12.60 FidlNFin .72 4.7 12 76041 15.28 14.80 15.22 +.57 30.78 21.62 FidNatInfo .20 .7 18 110782 27.81 27.27 27.40 +.08 15.95 8.76 FifthThird .04 .3 dd 498589 12.62 12.09 12.23 +.14 25.97 16.55 FstCashFn


15.40 9.64 FstHorizon .72t ... dd 145030 11.39 10.75 10.99 -.14 9.33 3.69 FstInRT


16.65 10.36 FstPotom .80 5.2 dd 8230 15.49 15.03 15.32 +.09 163.32 98.71 FstSolar


4.08 1.85 FstMarblhd


119.83 81.35 Flowserve 1.16 1.1 14 28739 105.16 102.14103.93 +1.68 56.75 39.77 Fluor


52.46 35.16 FEMSA .32e .6 ... 30962 52.46 50.01 51.96 +1.69 14.57 6.61 FordM


u22 8.84 FocusMda


.50 1.0 15 84431 50.04 48.17 48.63 +.04 ... cc 164644 22.13 20.54 21.88 +1.52


55.68 37.05 FortuneBr .76 1.5 21 36610 49.68 48.15 49.24 +1.30 u52.07 26.14 Fossil Inc 35.82 20.33 FosterWhl


28.00 17.26 FranceTel 1.77e 8.4 ... 27844 21.40 20.93 21.14 +.35 121.90 84.00 FrankRes .88 .8 17 44950 107.43 104.71105.76 +1.75 90.55 56.71 FMCG 1.20f 1.5 11 433367 82.57 80.02 81.72 +2.41 57.94 46.16 FresenM .81e 1.4 ... 2459 57.83 56.81 57.03 +.79 50.72 36.31 FresM pr .84e 1.8 ... 24.77 19.15 FDelMnt


8.57 6.90 FrontierCm .75 9.4 12 761569 8.06 7.64 7.96 +.24 16.54 11.03 FrontierOil


G


35.75 25.40 GATX 1.12 3.8 17 14777 30.08 28.84 29.30 +.01 6.57 3.36 GSE Sy 8.16 4.76 GTSI


... 53 2334 3.83 3.42 3.72 ... ... 18 4840 7.19 6.76 7.02 +1.84


19.69 8.05 Gannett .16 1.2 6 143375 13.64 12.98 13.20 -.10 26.34 16.62 Gap


5.43 4.32 GabelliET .48f 9.9 q 18209 4.96 4.75 4.84 +.08 18.81 10.04 Gafisa s .14e .9 ... 103311 15.53 14.66 15.36 +.66 27.00 21.88 Gallaghr 1.28 4.9 21 16618 26.29 25.72 26.10 +.48 28.62 17.12 GameStop


53.92 31.64 GardDenv .20 .4 20 11600 53.92 52.75 53.45 +.90 40.47 26.11 Garmin 1.50f 5.1 9 62855 30.15 27.99 29.64 +1.82 29.99 16.85 Gartner 29.20 14.20 GencoShip


79.00 55.46 GenDynam 1.68 2.7 10 122234 62.88 60.53 62.69 +1.56 19.70 13.75 GenElec .48f 2.9 17 2902145 16.47 15.97 16.29 +.43 18.15 3.42 vjGnGrthP


8.95 4.26 GenMarit .32m 7.0 dd 87498 4.58 4.27 4.57 +.22 38.98 29.45 GenMills s1.12f 3.1 16 228083 37.30 36.16 36.17 -1.02 18.39 11.04 Genpact .18 1.1 30 76496 18.39 15.72 16.53 +.88 22.99 13.60 Gentex .44 2.3 22 42129 19.01 18.26 18.89 +.50 45.42 34.91 GenuPrt 1.64 3.8 16 39586 44.03 42.88 43.48 +.82 3.35 .43 GenVec h 19.36 8.37 Genworth 71.01 45.39 Genzyme


17.99 12.00 Gerdau .21e 1.5 ... 232583 14.76 14.19 14.25 -.25 7.51 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


54.52 34.61 GlobPay .08 .2 16 19301 41.30 40.08 40.78 +.89 16.87 9.61 GolLinhas .40e 2.7 ... 49848 15.29 14.46 14.90 +.60 15.88 10.88 GoldFLtd .16e 1.1 3 324407 15.84 14.74 14.83 +.11 47.41 32.84 Goldcrp g .18 .4 dd 298737 43.75 41.12 42.66 +1.23 193.60129.50 GoldmanS 1.40 .9 8 280332 154.70 150.56150.98 +.59 77.89 51.97 Goodrich 1.08 1.5 18 49788 72.50 69.53 71.97 +.60 18.79 9.10 Goodyear 629.51433.63 Google 30.30 18.56 vjGrace


... 17 158079 11.16 10.41 11.16 +.81 ... 21 136803 491.20 478.50490.15 +14.01 ... 11 23139 27.89 26.52 27.45 +.79


u118.50 85.24 Graingr 2.16 1.8 19 46644 119.48 113.27118.74 +4.01 13.00 2.50 GrtAtlPac


20.29 16.63 GtPlainEn .83 4.4 14 25408 19.14 18.71 18.83 -.13 14.78 9.80 GtChina .01e ... q 5292 12.30 12.08 12.26 +.31 35.94 19.87 GreenMtC s


22.16 17.05 GpTelevisa .52e 2.7 ... 69706 19.50 18.87 19.40 +.57 23.12 15.76 GuangRy 59.00e 3.3 ... 1768 18.33 17.84 18.07 -.10 51.28 30.54 Guess


.64 1.7 13 62605 38.31 36.13 38.11 +2.34 H


29.01 23.85 HCC Ins .58f 2.2 9 22426 26.48 26.01 26.08 +.13 37.36 26.70 HCP Inc 1.86 5.0 88 102510 37.20 36.49 37.11 +.66 u179.98101.53 HDFC Bk .81e .4 ... 14407 182.99 171.04182.11 +13.55 64.42 43.25 HSBC 1.70e 3.2 ... 122573 52.99 51.98 52.63 +1.77 35.22 21.10 Hallibrtn .36 1.2 23 513285 31.81 30.46 30.96 +.08 3.74 .75 HampRBk


18.00 13.06 HancBkTh .57e 3.9 q 3646 15.11 14.71 14.79 +.06 31.45 19.90 Hanesbrds 19.53 13.01 HangrOrth


46.39 40.22 HanoverIns 1.00 2.2 15 9824 45.78 44.46 45.64 +.94 47.96 24.01 HansenNat


... 69 122271 35.94 34.36 35.43 +1.24 ... dd 47987 4.06 3.26 3.91 +.68


14.06 4.25 GladstnCap .84 7.3 15 4174 11.60 11.12 11.50 +.04 17.79 11.37 GladstnCm 1.50 8.9 cc 1587 17.16 16.90 16.94 -.05 6.91 4.32 GladstInv .48 7.1 45 3102 6.85 6.45 6.72 +.35 43.47 32.15 GlaxoSKln1.98e 5.0 ... 53519 40.23 39.38 39.82 +.38 7.32 2.21 GlimchRt .40 6.6 dd 44272 6.40 5.95 6.04 -.18 10.77 4.05 GloblInd


... dd 98002 5.91 4.82 5.25 +.23


... dd 45028 5.29 5.07 5.09 -.12 ... 18 12660 29.89 28.41 28.92 +.40 ... 10 399540 35.10 34.13 34.56 +.17


... dd 43752 .57 .47 .49 +.01 ... 24 285505 12.69 12.11 12.41 +.30 ... dd 188936 70.78 70.03 70.15 -.64


... ... 84033 15.60 14.68 15.08 +.42


... 8 235793 20.20 18.36 19.37 +1.12 .40 2.1 11 552410 18.99 17.53 18.91 +1.54


... 29 53544 28.05 27.44 27.97 +.53 ... 3 80180 16.76 15.26 15.32 -.68


38.85 21.50 Frontline 1.90e 6.6 14 43916 29.01 27.34 28.73 +1.72 11.75 6.77 FultonFncl .12 1.4 18 47517 8.94 8.51 8.62 -.14


... 13 7033 22.89 22.24 22.56 +.15 ... dd 166384 14.12 13.01 13.21 -.01


46.74 ...


51.25 27.70 FordC pfS 3.25 6.7 ... 23101 49.24 47.65 48.22 +.62 16.43 8.50 ForestCA 33.10 24.17 ForestLab 32.81 17.04 ForestOil


... 7 3343159 12.54 11.76 12.49 +.70 ... dd 41047 13.25 12.61 12.70 -.09


... 14 181189 31.35 29.64 31.25 +1.51 ... 17 64016 29.98 28.73 29.33 +.34


... 18 33596 52.08 50.57 51.58 +1.19 ... 11 76523 24.69 23.68 24.19 +.29


... 17 46743 53.93 52.31 53.56 +.86 ... 16 257216 5.72 5.51 5.55 +.03


... 16 11927 25.97 24.40 25.34 +.83 ... dd 46084 5.26 4.91 4.98 +.06


20.36 13.84 1stSrceCp .60 3.6 17 1108 17.38 16.42 16.88 +.10 47.82 33.57 FirstEngy 2.20 6.1 13 160575 37.71 36.08 36.31 -1.09 55.27 44.80 Fiserv 8.38 4.86 Flextrn


... dd 9720 2.40 2.14 2.39 +.19 ... 20 85235 145.75 137.51144.88 +6.47


... dd 51040 4.64 4.30 4.47 +.19 ... ... 83829 18.13 17.40 17.55 +.36


... 21 49932 67.59 64.24 65.17 -.72 ... 13 18329 34.12 33.29 33.65 +.35 ... 32 138517 9.15 8.15 9.05 +1.02


... 26 181348 46.91 45.60 46.37 +.69


... dd 2154 3.40 2.73 3.11 +.23 ... ... 1864 4.90 4.55 4.59 -.14 .16 .5 14 32796 30.27 29.52 30.01 +.13 ... 79 29544 97.68 94.62 96.72 +2.19


... dd 57909 5.17 4.66 4.66 -.24


... 11 69075 29.90 28.54 29.61 +1.13 ... 14 33790 69.48 66.92 69.02 +2.18


53.73 37.45 EmersonEl 1.34 2.6 20 186435 51.31 49.70 51.22 +1.41 56.20 42.47 EElChile 1.54e 2.9 ... 3710 54.83 53.45 53.63 -.23 60.20 38.02 EnbrEPtrs 4.11f 7.8 21 26510 54.75 52.25 52.58 -1.67 52.04 37.05 Enbridge 1.70 ... ... 14707 51.10 49.66 50.16 -.54 35.63 26.02 EnCana g s .80 2.8 10 150919 29.59 28.03 28.17 -.75 29.90 19.11 EndoPhrm


... dd 79700 14.50 13.90 14.00 -.19 ... 13 632021 24.47 23.65 24.22 +.12 ... 29 1089974 20.94 20.12 20.57 +.59


... 25 26132 56.18 54.16 55.95 +1.83 ... 18 38560 27.90 27.11 27.42 -.03 ... 18 65470 48.46 46.50 48.38 +1.84


Hi Lo Stock 59.75 40.57 Hospira


28.32 17.96 HospPT 1.80 8.2 25 41739 22.06 20.93 22.01 +1.02 17.09 9.64 HostHotls .04 .3 dd 253758 14.74 14.30 14.46 +.25 8.05 3.20 HovnanE


Div Yld P/E 100s High Low Last Chg. ... 20 43225 56.00 54.40 55.68 +1.03


Sales


30.65 20.39 HuanPwr 1.23e 4.8 ... 7572 25.83 23.55 25.68 +1.99 52.59 37.98 HubbelB 1.44 2.9 14 6464 49.04 47.88 49.01 +1.50 14.75 11.35 HudsCity .60 5.0 11 325358 12.48 12.03 12.03 -.22 31.52 21.19 HughesCm 34.49 17.30 HumGen 53.55 35.66 Humana


... dd 79628 4.02 3.76 3.82 -.02


55.50 36.52 Dover 1.10f 2.2 19 69703 51.00 49.40 50.59 +1.39 6.53 2.73 DoverDG .12 3.5 15 2725 3.59 3.36 3.39 -.07 2.40 1.21 DoverMot


... dd 26723 1.80 1.55 1.65 -.08


... 26 29805 33.07 30.52 32.52 +1.35 ... 14 84198 25.07 22.85 23.86 +1.29 ... 18 31765 39.16 37.07 37.07 -.94


39.65 29.45 HuntJB .48 1.4 27 108112 35.54 34.22 35.26 +1.24 7.40 3.50 HuntBnk .04 .7 dd 895608 6.15 5.79 5.80 -.04 43.88 25.75 Hyatt n 5.19 2.72 Hypercom


... 23 12042 3.75 3.56 3.74 +.12 I


... ... 12151 39.97 37.82 39.13 +.01


21.00 12.19 IAMGld g .06 ... 34 259835 18.16 16.78 17.80 +.49 31.06 20.86 ICF Intl


48.58 31.03 ICICI Bk .53e 1.1 ... 110977 48.58 46.88 47.82 +2.18 68.57 47.52 IdexxLabs


24.29 12.47 IESI-BFC g .50a ... 30 19405 24.29 23.18 23.31 -.12 u65 48.22 IHS Inc 18.89 6.78 ING


... 17 5008 23.53 22.22 23.04 +.87 ... 27 10125 60.15 57.55 59.93 +2.45 ... 30 9131 65.12 63.56 64.94 +1.36


52.72 40.33 ITW 1.36f 2.9 15 368851 47.23 46.09 46.24 +.51 u49.18 25.59 Illumina 21.30 8.58 Imax Corp


6.34 4.79 INGPrRTr .33 5.8 q 15744 5.74 5.65 5.69 -.01 61.21 50.41 iShUSIdx .95e 1.7 q 1448 56.80 55.97 56.48 +.87 61.73 42.90 ITC Hold 1.34f 2.2 22 15774 61.73 59.83 59.98 -.77 57.99 42.05 ITT Corp 1.00 2.2 13 68267 46.52 45.29 45.71 +.11 51.65 30.12 Icahn Ent 1.00 2.7 dd 1163 38.08 34.00 37.69 +2.57 35.54 26.08 IDEX


... ... 73302 10.28 9.93 10.04 +.29


.60 1.8 20 16756 34.47 33.19 34.27 +1.42 ... 83 70547 49.41 44.20 48.30 +3.26


43.54 35.18 ImpOil gs .44 ... ... 6556 38.66 37.48 37.95 -.07 u35.71 26.61 IndiaFd .09e .2 q 11518 36.02 35.02 36.02 +1.05 42.14 30.33 IndoTel 1.25e 3.0 ... 9898 42.14 40.97 41.07 -.09 34.61 23.49 Indosat .76e 2.6 ... 603 29.71 28.56 29.21 +1.00 33.06 15.19 InergyHld s 1.36f 4.7 54 6930 29.50 28.35 29.23 +.13 43.95 28.70 Inergy 2.82f 7.3 dd 34532 38.83 37.71 38.75 +.18 u35.78 20.83 Informat


... 22 42433 15.18 14.11 15.13 +.40


65.60 45.24 InfosysT .54e .8 28 80097 65.60 63.10 65.07 +2.74 40.65 28.77 IngerRd .28 .8 21 131052 35.22 33.62 34.89 +.30 10.29 7.17 InlandRE .57 7.0 dd 15959 8.29 7.84 8.09 +.28 10.25 5.93 IntegralSy 13.93 3.25 ISSI


34.00 24.30 IntractDat .80 2.4 25 129.53 86.66 IntcntlEx


50.92 34.20 IntegrysE 2.72 5.4 24 20631 50.89 49.70 49.97 +.25 24.37 17.60 Intel


... dd 3491 7.67 6.91 7.19 +.30 ... 7 19263 8.67 7.95 8.41 +.55


.63 3.3 11 3191185 19.08 18.20 18.81 +.84 33.84 ...


18.63 12.19 IntCtlHtl .42e 2.4 ... 5305 17.75 17.21 17.60 +.45 15.64 9.51 Intermec 134.25116.00 IBM


9.74 3.71 Intersectns .60 6.8 dd 880 9.00 8.13 8.79 +.18 45.10 27.20 Intuit 393.92236.86 IntSurg 24.07 16.37 Invesco


51.77 35.76 IntFlav 1.08f 2.2 16 24295 48.64 46.61 48.39 +1.73 23.30 14.52 IntlGame .24 1.6 25 173640 15.80 14.70 15.05 -.48 29.25 19.33 IntPap 25.13 17.50 IntlRectif 84.05 29.29 InterOil g 9.93 5.71 Interpublic


2.60 2.0 12 296608 130.60 128.43130.19 +2.20


.50 2.1 51 292007 23.64 22.54 23.46 +1.07 ... 18 36427 20.31 19.59 20.27 +.89 ... 90 27394 65.23 59.88 64.04 +3.32 ... 36 350323 9.80 9.12 9.65 +.11


29.21 20.09 IronMtn .25 1.2 20 429692 21.34 20.15 20.41 -.73 23.95 16.33 ItauUnibH .59e 2.6 ... 441116 23.13 22.03 22.67 +1.00 u20.47 10.37 IvanhM g


... 25 234673 45.10 43.56 44.88 +1.41 ... 37 31764 301.42 276.10295.77 +15.74 .44 2.1 26 159860 21.16 20.25 20.98 +.89


... dd 150869 20.58 18.29 20.33 +2.33 J-K


50.96 30.06 JCrew 13.95 5.35 JDS Uniph


48.20 35.16 JPMorgCh .20 .5 12 1795627 41.47 39.99 40.06 +.30 18.49 10.17 Jabil


50.68 33.70 JacobsEng 35.11 24.55 Jarden


... 14 103801 35.90 33.65 34.02 -.51 ... dd 237193 12.25 11.60 12.11 +.61


66.20 56.86 JohnJn 2.16 3.5 14 521100 61.72 59.92 61.57 +1.59 35.77 23.62 JohnsnCtl .52 1.8 14 179030 29.41 28.20 28.92 +.49 24.72 13.72 JonesApp .20 1.1 dd 90888 18.86 17.50 18.68 +1.48 84.49 43.46 JonesLL .20 .2 32 15678 82.32 79.40 81.46 +1.52 43.73 25.79 JosABnk s u67.20 40.59 JoyGlbl 32.16 22.25 JnprNtwk u27.08 15.28 K12


30.99 20.15 Jefferies .30 1.2 15 40674 25.14 24.00 24.65 +.67 6.95 4.64 JetBlue


... 32 153557 5.90 5.64 5.74 +.05 55.42 37.06 KB FnclGp


20.70 9.43 KB Home .25 2.2 dd 140866 12.32 11.04 11.26 -.39 24.89 17.28 KBR Inc .20 .8 13 79497 24.89 23.59 23.79 -.50 37.71 26.69 KLA Tnc 1.00f 3.2 54 181620 31.35 28.83 31.05 +2.62 22.81 15.81 KT Corp 42.32 22.57 KC Southn


... 15 16450 43.54 41.07 41.75 +.48 .70 1.0 16 73388 67.45 64.40 67.23 +2.37 ... 40 263258 30.11 28.56 30.01 +1.73 ... 38 13130 27.66 23.35 27.46 +3.56 ... ... 13361 43.70 42.74 42.97 +.39


27.54 20.03 KA MLP 1.92 7.3 q 27274 26.23 25.81 26.20 +.41 56.00 47.28 Kellogg 1.62f 3.2 15 88359 51.52 50.40 50.58 -.69 9.84 5.29 Keycorp .04 .5 dd 546107 8.50 7.96 8.23 +.01 67.03 57.10 KimbClk 2.64 4.0 13 112873 66.93 66.26 66.37 +.11 16.72 11.54 Kimco


23.91 14.84 Kinross g .10 .5 38 593659 19.00 16.53 18.20 +1.34 60.89 44.07 Kohls 5.14 2.71 KopinCp 18.20 10.43 KoreaElc u31.59 25.72 Kraft


24.80 19.08 Kroger .42f 1.9 cc 373708 22.14 20.93 21.79 +.54 51.08 37.35 Kubota 105.85 77.70 Kyocera


5.15 2.56 KrispKrm


... ... 278 96.04 92.79 94.90 +3.37 L


97.81 66.11 L-3 Com 1.60 2.3 9 40661 71.12 68.21 70.73 +2.23 30.50 12.11 LAN Air .46e 1.6 33 34593 30.37 28.25 28.30 -1.16 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 62.06 LabCp


43.76 32.07 LamResrch


71.71 50.26 Landauer 2.15 3.6 22 1125 60.96 58.57 60.07 +.94 32.68 12.95 LVSands


84.97 55.24 LearCorp n


... ... 58169 16.69 15.58 16.40 +.62 ... 23 23248 20.15 19.57 19.82 +.26 ... 14 240178 4.48 4.21 4.44 +.26 ... 15 85335 75.99 72.94 74.96 -1.69 ... 14 112341 40.12 36.62 39.16 +2.92


28.22 16.28 LaSalleH .44f 1.9 dd 40121 23.65 22.34 23.24 +1.13 44.62 25.70 Lazard


4.98 3.82 LbtyASE .29e 6.8 q 26027 4.35 4.25 4.29 +.06 30.00 18.75 LibGlobA 29.92 18.79 LibGlobC 16.80 9.82 LibtyMIntA u49.49 20.35 LibMCapA u63.07 46.04 LibStrzA n


34.83 24.00 LeggMason .16 .5 24 73763 29.99 28.55 29.88 +1.35 25.15 17.89 LeggPlat 1.08f 5.0 18 64364 21.80 21.17 21.60 +.48 44.38 29.22 LenderPS .40 1.2 10 37072 33.56 31.97 33.43 +1.50 28.37 18.80 LeucNatl 42.14 19.76 Lexmark


... 29 49425 23.99 23.20 23.55 +.41 ... 11 72882 41.97 39.16 41.65 +2.74


36.18 27.18 LibtProp 1.90 5.9 75 47735 32.83 31.98 32.17 -.04 56.19 41.10 LifeTech


38.00 32.02 LillyEli 1.96 5.5 9 237625 35.97 35.32 35.79 +.36 28.78 15.20 Limited .60a 2.2 16 180153 26.83 25.64 26.77 +1.39 33.55 20.65 LincNat .04 .2 13 314617 26.14 24.53 24.56 -.94 33.06 25.56 LinearTch .92 2.9 20 175953 31.80 30.23 31.53 +1.55 31.83 21.42 LinnEngy 2.52 8.3 dd 45493 31.00 30.02 30.33 -.41 15.46 7.81 Liquidity 9.72 3.90 LizClaib


87.19 67.39 LockhdM 2.52 3.6 9 131757 71.18 68.19 69.75 -.63 39.47 30.22 Loews 19.76 13.17 Logitech


5.38 2.88 LloydBkg 1.45r ... ... 100282 4.83 4.65 4.68 +.03 5.50 3.19 LoJack


... dd 904 3.81 3.33 3.65 +.11 .25 .7 10 145305 37.30 36.35 37.23 +.72


u105.58 66.05 Lubrizol 1.44 1.4 11 22187 106.68 102.01105.20 +4.46 29.50 22.12 Luxottica .80e 3.1 ... 4477 26.38 24.72 26.14 +1.55


M


96.15 58.97 M&T Bk 2.80 3.2 21 27589 88.49 86.07 86.70 +.13 11.45 3.19 MBIA


6.98 3.00 MCG Cap .24 4.1 39 19766 5.97 5.61 5.81 +.03 24.22 17.11 MDU Res .63 3.3 14 29947 19.80 19.18 19.37 -.21 19.31 9.19 MEMC


... dd 174007 11.45 10.21 10.98 +.82


8.39 6.14 MFA Fncl .76m 9.9 8 121075 7.67 7.49 7.66 +.17 7.09 5.89 MIN h .58 8.4 q 19020 7.00 6.85 6.92 -.04 6.99 5.96 MMT .54 7.8 q 8992 6.92 6.86 6.88 +.02 13.80 3.72 MGIC


50.36 36.51 MagelMPtr 2.93f 5.9 18 12466 50.07 49.55 50.06 +.28 86.22 39.00 MagnaI g 1.20f 1.5 15 38356 80.94 75.87 77.83 -1.32 24.99 13.26 MagyarTel 1.87e 11.8 ... 1223 16.36 15.58 15.85 +.43 39.65 25.55 Makita .41e 1.3 ... 341 30.38 29.40 30.38 +.96 52.83 34.69 ManTech


... 12 6874 38.18 36.88 37.95 +.72


16.43 8.06 Manitowoc .08 .7 dd 71552 10.79 10.12 10.78 +.71 63.00 39.94 ManpwI .74 1.5 cc 23244 49.00 47.46 48.50 +1.51 21.95 10.60 Manulife g .52 ... ... 134942 13.57 12.54 12.67 -.32 35.71 27.64 MarathonO 1.00 3.2 12 242235 32.68 31.58 31.61 -.71 8.28 3.88 MarineP 392.55314.41 Markel


103.44 71.50 MartMM 1.60 2.1 42 17863 79.59 74.83 75.30 -2.05 22.87 13.36 MarvellT 18.78 9.94 Masco


38.15 24.06 MarIntA .16 .4 37 214007 36.69 35.21 35.62 +.11 25.47 20.21 MarshM .84f 3.5 18 182646 24.50 23.83 24.27 +.15 10.66 4.97 MarshIls .04 .6 dd 324400 7.45 6.86 7.00 +.04 25.22 17.09 Martek 8.84 4.28 MStewrt


... 17 11971 22.73 22.06 22.55 +.05 ... 78 8256 4.75 4.51 4.69 +.06


54.80 25.52 MasseyEn .24 .8 ... 200980 32.90 29.70 29.94 -1.84 269.88191.00 MasterCrd .60 .3 17 146058 214.35 191.00213.67 +15.53 24.60 17.50 Mattel


21.36 15.67 MaximIntg .84f 5.0 42 133814 16.98 16.17 16.91 +.92 65.21 41.64 Maximus .48 .8 16 3391 57.91 56.06 57.36 +1.30 u41.32 32.94 McCorm 1.04 2.5 17 33060 41.46 40.58 41.24 +.37 14.95 9.93 McDrmInt s


76.26 53.88 McDnlds 2.20 3.0 17 317348 75.34 73.71 74.32 -.69 36.94 23.55 McGrwH .94 3.1 12 71646 30.90 29.81 30.55 +.31 71.49 55.82 McKesson .72 1.2 13 145858 63.64 58.41 62.35 +3.00 47.35 29.53 McAfee


57.14 38.49 MeadJohn .90 1.6 28 43975 57.14 55.08 55.10 -1.60 29.74 20.81 MeadWvco .92 3.8 17 54788 24.39 23.57 24.20 +.54 31.79 14.70 Mechel


66.94 43.45 MedcoHlth 13.60 7.24 MediaGen


... 28 166468 47.34 47.17 47.30 +.06


... 14 71849 25.48 23.82 23.95 -.88 ... 17 191305 48.39 46.86 47.73 +.11 ... dd 4002 9.62 8.20 9.58 +1.36


11.42 7.50 MedProp .80 8.1 40 39061 10.14 9.80 9.89 -.06 46.66 30.80 Medtrnic .90 2.7 11 463361 33.92 33.04 33.30 -.04 8.45 3.26 MelcoCrwn u10.71 6.59 MentorGr 74.78 32.65 MercadoL


... dd 1498 1.04 .87 .94 -.06 ... 14 37140 26.20 25.35 25.85 +.37


36.13 20.76 HarleyD .40 1.4 dd 183197 29.00 26.91 28.28 +1.67 53.36 27.86 Harman


30.46 18.81 HartfdFn .20 .9 7 270459 23.65 22.39 22.50 -.45 u44.59 26.82 Hasbro 1.00 2.2 17 56756 45.13 43.52 44.70 +1.36 4.85 .60 HaupgDig


47.98 38.42 HltCrREIT 2.76f 5.8 47 43793 47.93 46.77 47.91 +1.21 25.24 19.61 HlthcrRlty 1.20 5.2 58 27347 24.01 23.07 23.19 -.40 28.18 12.90 HealthNet 7.47 3.79 HeclaM u47.84 38.44 Heinz


59.99 31.38 Herbalife 1.00f 1.7 15 24216 59.99 58.00 58.88 +1.29 52.10 35.05 Hershey 1.28 2.7 23 118114 47.55 45.31 47.37 +1.43 15.60 8.36 Hertz 66.49 48.70 Hess


u49.72 33.71 HewittAsc


54.75 37.32 HewlettP .32 .8 10 1564763 40.62 37.97 39.14 +.94 19.53 9.86 Hexcel


... 44 495976 11.06 10.27 10.99 +.94 .40 .7 11 189587 56.24 53.84 54.97 +.65 ... 18 89919 49.80 49.15 49.66 +.42


... 31 34167 18.75 17.88 18.69 +.92


35.24 26.25 HighwdPrp 1.70 5.3 44 35449 32.74 32.08 32.27 +.20 35.89 19.29 Hill-Rom .41 1.2 23 17644 35.54 33.98 35.14 +1.35 45.02 26.01 Hitachi 19.72 13.22 Hologic


37.03 24.47 HomeDp .95 3.2 17 558533 30.23 29.65 29.89 +.21 53.14 37.55 HomeProp 2.32 4.5 69 17951 52.45 50.41 51.41 +.94 37.23 28.33 Honda


... ... 2773 44.00 42.74 43.88 +.98 ... 40 171871 16.67 15.33 16.54 +1.28


48.63 35.42 HonwllIntl 1.21 2.8 16 243826 44.08 43.05 43.82 +1.01 44.80 34.64 Hormel .84 1.9 15 23656 44.80 43.99 44.16 -.39


... ... 18916 35.12 33.65 34.94 +1.61


9.72 3.30 HellnTel .12e 3.3 ... 11535 3.86 3.53 3.61 -.14 49.13 32.34 HelmPayne .24 .6 34 76030 41.44 38.15 38.56 -1.71 62.63 49.10 HSchein


... 16 29532 57.60 56.00 56.35 +.19


... 14 33991 26.94 26.15 26.50 +.01 ... 47 388322 6.26 5.84 6.12 +.32 1.80 3.8 17 115640 48.20 46.50 47.94 +1.04


18.16 9.56 Haverty .02e ... 19 2931 10.78 9.73 10.30 +.54 6.84 2.63 Headwatrs


... dd 10604 3.13 2.74 2.76 -.24 ... dd 16210 3.45 3.28 3.35 +.05


.82 3.4 20 26373 24.41 23.72 24.09 +.52


... 12 13767 15.31 14.38 14.86 +.55 ... 21 46638 46.96 45.43 45.48 -.40 ... 67 30289 33.30 32.31 32.92 +.90


12.05 8.73 HarmonyG .07e .6 ... 210566 11.94 11.01 11.06 +.06 54.50 35.65 HarrisCorp1.00f 2.2 10 37184 45.08 43.21 44.74 +1.82 37.65 19.89 Harsco


47.75 32.16 MetLife .74 1.8 12 310622 41.49 40.00 40.16 -.33 10.65 5.52 MetroPCS 130.17 87.00 MettlerT


31.71 23.55 Microchp 1.37f 4.6 20 109194 29.81 28.35 29.72 +1.68 11.40 6.12 MicronT u40.94 25.68 MicrosSys


31.58 22.73 Microsoft .52 2.1 7 3570052 25.53 24.09 25.22 +1.37 106.86 66.00 MicroStr 12.50 6.29 Midas


... 29 29733 41.18 38.89 40.66 +1.79 ... 17 2705 85.00 82.81 84.43 +2.13


... 21 7534 124.92 118.87123.58 +5.77 ... 5 2331189


7.38 6.65 6.76 +.25


18.00 11.50 Middleburg Financial.40 2.5 47 383 15.90 14.23 15.90 +1.60 18.70 14.74 MdsxWatr .72 4.5 19 3208 16.30 15.97 16.15 +.03 99.50 61.98 Millicom 7.24e 2.7 12 28779 99.50 96.50 98.51 +.26 106.99 66.65 Millipore


356.54233.62 Mitsui 4.03e 1.5 ... 116 282.37 275.20277.53 -.05 4.50 2.99 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk 23.66 17.50 Molex


20.13 14.92 MolexA .61 3.7 41 15824 16.77 16.03 16.71 +.71 51.33 38.44 MolsCoorB 1.12 2.5 12 52429 45.57 44.19 45.50 +1.42 87.06 44.61 Monsanto 1.12f 2.0 22 248965 59.43 55.96 56.23 -1.00 31.04 18.50 Moodys .42 1.7 14 123996 25.61 24.65 25.00 +.05 35.78 22.40 MorgStan .20 .8 9 519647 27.80 26.40 26.47 -.72 68.28 37.68 Mosaic .20a .3 32 220556 60.92 56.59 60.02 +.67 9.45 6.04 Motorola


65.12 48.14 MurphO 1.10f 1.9 12 84622 59.87 58.30 59.03 +.65 23.63 15.05 Mylan


... 49 1233545 8.49 7.97 8.38 +.46


... 40 259117 18.30 17.84 18.20 +.29 N


u54.84 31.80 NBTY d32.57 18.34 NCI Inc 16.00 9.18 NCR Corp


16.35 12.78 NFJDvInt .60 3.9 q 19584 15.55 15.27 15.50 +.20 43.95 26.12 NII Hldg


... 14 26641 54.86 54.60 54.82 +.26 ... 11 6389 19.25 18.22 18.45 -.59 ... 15 54018 14.21 13.79 14.11 +.47


... 23 91809 41.44 38.50 41.38 +1.84


... ... 23771 3.17 3.03 3.10 +.01 ... 46 190290 21.87 19.91 19.91 -1.24 ... 26 21941 49.63 47.94 48.95 +.82 .61 3.1 48 45929 19.74 18.92 19.70 +.80


40.35 25.52 MindrayM .20e .7 20 65954 30.00 27.41 27.65 -1.76 2.00 .01 Mirant wtA 6.03 4.48 MitsuUFJ


... ... 1463 .04 .01 .02 +.01 ... ... 63872 5.00 4.77 4.81 +.04


... 31 106.95 ... ... 20 2366 7.65 7.15 7.30 -.15


41.56 30.29 Merck 1.52 4.2 13 601876 36.87 36.00 36.33 +.06 26.20 16.03 MeridBio .76 3.6 28 18651 21.31 18.09 21.03 +2.85 25.44 15.19 Meritage


... dd 342103 4.97 4.34 4.89 +.36 ... dd 77931 10.90 10.03 10.76 +.75 ... 76 30127 74.78 70.65 72.48 -.03


... 19 15756 19.87 18.11 18.52 -.43 ... 16 241795 9.94 9.32 9.46 -.28


... 7 154677 14.32 13.25 13.95 +.47 .75 3.3 13 214705 23.00 21.58 22.59 +.55


... 22 708122 17.99 16.91 17.91 +.89 .30 2.7 dd 164629 11.32 10.67 10.94 +.01


... dd 1764 6.14 5.37 5.50 -.28 ... 15 870 343.91 331.96338.56 +2.01


47.19 26.67 Macerich 2.00 4.6 24 53111 43.76 42.55 43.34 +1.13 38.74 27.77 MackCali 1.80 5.5 49 26115 33.20 32.23 32.64 +.08 25.25 15.34 Macys


16.66 8.54 MGM Rsts 38.61 25.43 MSCI Inc


.20 .9 15 338164 22.12 20.94 21.75 +.00 ... dd 265527 11.50 10.69 11.30 +.62


... dd 237679 9.24 8.33 8.60 +.06 ... dd 799039 10.62 10.02 10.08 -.26 ... 38 27570 34.98 33.20 34.75 +1.75


82.26 70.24 Lorillard 4.50f 5.6 13 53402 82.24 79.98 80.70 -1.06 13.44 4.97 LaPac 28.54 19.15 Lowes


... 29 6361 15.46 14.29 14.39 -.32 ... dd 151279 5.50 4.70 5.49 +.86


.44 2.1 16 474579 21.97 20.96 21.02 -.50


... 23 75769 16.47 15.27 15.39 -.12 ... dd 80843 7.80 7.29 7.40 -.06


... 16 101751 47.82 46.44 46.51 -.40


... dd 59121 29.72 29.07 29.60 +.28 ... ... 13227 29.60 28.98 29.41 +.16 ... 14 221515 12.71 11.93 12.60 +.73 ... dd 22341 50.18 47.72 49.73 +2.03 ... ... 25416 64.09 59.42 63.46 +2.37


... ... 22647 74.71 70.83 74.03 +2.47


... dd 948551 32.68 31.33 32.01 +.39 .50 1.4 dd 43446 35.95 33.23 35.88 +3.18


... ... 489 45.18 44.37 45.04 +.85


69.90 53.02 KindME 4.36f 6.4 32 23193 69.21 68.30 68.45 -.24 61.72 46.10 KindMM 4.36t ... 64 11894 61.47 60.30 60.30 -.65 13.20 7.18 KingPhrm


... 13 13559 3.30 3.12 3.28 +.19 ... ... 26161 13.14 12.79 12.80 -.26 1.16 3.7 12 411215 31.60 30.77 31.35 +.57 ... 71 20885 4.53 4.23 4.24 -.07


... 55 177602 9.46 9.16 9.34 -.03 ... 15 243267 50.96 48.29 50.90 +2.24


.64 4.0 50 163638 16.16 15.62 16.14 +.59


... ... 50136 19.47 18.91 19.07 -.16 ... 24 48661 39.48 37.82 38.56 +.38


.28 2.2 24 237583 12.84 12.26 12.79 +.57 ... 18 62416 37.40 35.57 36.11 -.73 .33 1.1 20 20520 30.10 29.12 29.31 +.16


... 21 31551 107.83 104.87104.96 -.56 ... dd 12815 12.07 11.25 11.75 -.13


... 47 61573 36.35 34.24 36 +1.20


... dd 1307 26.32 25.30 25.90 +.87 ... dd 122715 29.82 28.26 29.40 -.59 ... 8 101159 53.55 50.29 50.37 -2.41


52 Week


KLMNO WEEKLY STOCKS COMPOSITE PRICES Hi Lo Stock


17.52 13.98 NTT DOCO .57e 3.3 ... 3755 17.52 17.13 17.17 -.09 13.30 10.94 NV Energy .44 3.5 13 86033 13.19 12.68 12.68 -.27 769.50595.00 NVR


29.25 20.02 NRG Egy .74 .26 NTN Buzz


... dd 1168 .43 .39 .42 +.01


14.08 10.23 NXP Sem n ... ... 16771 12.92 11.82 12.08 +.10 34.82 22.30 NYSE Eur 1.20 4.0 13 81492 30.20 29.54 29.74 +.35 27.05 15.54 Nabors


23.11 17.18 NasdOMX u41.07 26.38 NashF


29.25 18.76 NalcoHld .14 .5 21 45124 25.72 24.66 25.65 +.93 6.25 4.05 NamTai


21.95 9.32 NeenahP .40 2.6 10 5213 15.55 14.75 15.25 -.01 15.84 7.97 NektarTh 14.92 9.10 NetServic 49.56 24.07 NetApp 48.50 26.16 Netease 149.95 41.88 Netflix


3.76 2.56 NBRESec .24 6.5 q 7502 3.72 3.63 3.70 +.07 3.49 1.17 Neuralstem 26.73 20.20 NeuStar u105.04 65.92 NewOriEd


... 21 34423 13.12 12.85 13.03 +.18 ... 36 478676 49.56 46.86 49.04 +2.71 ... 18 44552 40.44 37.82 37.90 -.51 ... 56 168113 149.95 140.02140.46 -5.70


18.20 10.35 NY CmtyB 1.00 6.1 12 121085 17.17 16.20 16.32 -.27 14.87 7.06 NY Times 4.18 1.30 Newcastle


126.89 81.80 NewMarket 1.50 1.4 9 5193 109.87 104.34107.00 +.98 64.03 41.45 NewmtM .60f 1.0 17 349836 64.03 60.10 63.01 +2.33 17.00 11.11 NewsCpA .15 1.1 14 870741 13.88 13.37 13.53 +.02 18.80 13.14 NewsCpB .15 1.0 16 84630 15.62 15.15 15.32 +.22 26.92 17.20 Nexen g .20 ... ... 74715 20.35 19.56 19.78 +.15 56.57 45.29 NextEraEn 2.00 3.7 14 119680 55.98 53.37 53.76 -1.40 17.91 12.83 NiSource .92 5.4 15 121536 17.23 16.76 16.93 -.11 45.44 34.96 Nicor 27.36 18.29 Nidec


78.55 53.52 NikeB 1.08 1.4 20 139955 77.54 74.37 77.26 +3.51 24.09 19.59 NipponTT


45.60 26.23 NobleCorp .20a .6 6 182528 36.00 34.31 35.08 +.22 81.50 56.23 NobleEn .72 1.0 21 99253 77.63 73.77 74.06 -1.12 16.00 8.00 NokiaCp .56e 5.6 ... 1009607 10.19 9.72 9.96 +.02 d8.58 5.18 Nomura


33.14 25.02 NEurO 1.86e 7.0 14 327 27.00 26.10 26.65 +.37 30.15 22.20 NoestUt 1.03 3.5 17 72289 30.15 29.00 29.12 -.30 60.85 45.30 NorTrst 1.12 2.3 16 80675 49.62 48.07 49.04 +1.34 69.80 48.62 NorthropG 1.88 3.2 9 98094 59.97 57.59 58.91 +.18 5.22 2.63 NStarRlt .40 11.2 dd 22043 3.67 3.50 3.58 +.01 56.42 43.48 Novartis 1.99e 3.6 13 148703 56.24 54.32 55.74 +1.32 5.75 1.92 Novavax 6.36 3.84 Novell


93.90 61.55 NovoNord 1.41e 1.5 ... 5616 93.90 92.40 93.09 +1.01 38.94 30.76 NSTAR 1.60 4.2 16 21546 38.94 38.00 38.21 -.23 18.55 13.11 NuanceCm 51.08 35.71 Nucor


64.50 50.51 NustarEn 4.26 7.1 19 8336 59.76 58.77 59.59 +.94 33.54 14.09 NutriSyst .70 4.0 19 15121 18.32 17.50 17.54 -.56 12.38 8.69 NuvFloat .65 5.8 q 4505 11.27 11.05 11.19 +.03 15.37 13.50 NvInsDv .84 5.6 q 3467 15.37 14.65 14.93 -.32 15.45 13.40 NMDPI .76 5.0 q 1073 15.23 14.97 15.10 -.05 10.22 9.39 NuvMuVal .47 4.7 q 14050 10.15 10.01 10.10 +.02 8.31 6.18 NvMulSI&G .75 9.2 q 13788 8.28 8.11 8.17 +.08 14.90 12.51 NuvPI 15.38 14.05 NSTFI 18.96 8.65 Nvidia


.92 6.3 q 7016 14.87 14.38 14.52 -.29 .71 4.8 q 970 15.01 14.83 14.88 -.11


... 26 756445 10.77 10.25 10.55 +.48 O-P


42.25 31.17 OGE Engy 1.45 3.6 14 29990 40.34 39.26 39.81 +.71 u51.76 33.61 OReillyA h


8.75 6.00 OldLnBc .12 1.5 18 14 8.50 7.99 7.99 -.38 15.50 10.02 OldRepub .69 5.1 dd 56469 13.61 13.04 13.45 +.40 22.39 14.35 Olin


90.99 72.13 OcciPet 1.52 2.0 15 204641 79.26 75.79 76.20 -2.00 68.60 39.75 Oceaneer 9.19 3.36 OfficeDpt


... dd 248122 4.11 3.97 4.02 +.10


50.85 29.56 ONEOK 1.84f 4.2 14 29083 44.99 43.81 43.94 -.52 u71.69 51.25 ONEOK Pt 4.48f 6.2 22 4831 72.50 70.61 72.50 +1.52 6.57 3.58 OnlineRes


u18.79 9.69 OpntTch .40 2.1 54 12406 19.15 16.36 18.85 +2.36 4.75 1.15 Optelecom 18.94 13.85 optXprs u26.63 20.10 Oracle


... dd 6568 4.84 3.99 4.70 +.68 ... dd 129 1.45 1.27 1.45 ...


19.63 12.38 OrbitalSci 46.49 29.00 Orix


44.57 24.63 OshkoshCp 9.24 5.35 Osiris


25.40 18.24 OtterTail 1.19 6.0 79 6493 19.95 19.33 19.67 +.27 32.80 25.52 OwensM s .71 2.7 14 35667 26.92 25.91 26.63 +.37 37.36 20.09 OwensCorn 39.56 24.92 OwensIll


... 15 11601 16.06 15.44 15.69 +.21 .20 .7 22 3108250 27.63 25.04 27.48 +2.43 ... 24 18029 14.33 13.52 13.91 +.10 ... ... 764 39.48 38.69 39.11 +.78 ... 3 64394 28.28 26.53 28.00 +1.47 ... 24 4102 7.41 6.71 7.38 +.72


48.34 34.95 PG&E Cp 1.82 4.0 14 400534 45.68 43.18 45.26 +1.05 25.93 13.49 PHH Corp 70.45 41.43 PNC


... 18 94665 26.70 24.45 24.76 -1.05 ... 9 78895 29.92 28.15 28.75 +.32


... dd 24014 20.66 19.54 20.63 +1.14 .40 .7 10 180225 57.38 53.66 54.35 -.41


13.96 9.75 PNM Res .50 4.5 24 31406 11.61 11.01 11.17 -.24 140.34 87.80 POSCO 1.43e 1.3 ... 13971 113.43 109.50110.00 +2.47 u72.31 55.27 PPG 2.20f 3.1 17 67142 72.73 70.29 72.05 +1.28 33.05 23.75 PPL Corp 1.40 5.2 20 226888 27.60 26.53 26.75 -.49 48.64 33.45 Paccar


41.82 30.64 PallCorp .64 1.6 19 69991 41.60 37.82 40.45 +2.90 u28.90


26.48 18.21 PackAmer .60 2.5 14 38761 24.50 23.44 24.35 +.83 32.73 21.55 Pactiv 7.01 4.24 PainTher


.48f 1.1 72 123456 45.95 44.67 45.50 +.57 ... 16 134683 32.56 32.24 32.49 +.27


... dd 4056 6.35 5.97 6.12 +.05


17.19 12.14 Panasonic .11e .8 ... 5567 13.10 12.78 12.98 -.03 88.72 53.06 PaneraBrd 23.80 12.00 Pantry


20 PanASlv .05 .2 33 99323 29.10 26.38 28.43 +1.91 ... 27 18172 88.72 85.85 86.76 +.62


72.50 49.36 ParkerHan 1.08f 1.6 20 69812 68.83 65.96 68.53 +3.48 24.25 15.11 PrtnrCm 3.96e 23.2 ... 9229 17.78 17.00 17.06 +.13 81.80 69.13 PartnerRe 2.00 2.5 5 16276 79.36 77.48 79.14 +.84 32.84 24.13 Patterson .40 1.5 15 54944 27.80 26.68 27.15 +.53 32.88 24.65 Paychex 1.24 4.8 20 156062 26.17 25.77 25.95 +.10 52.14 34.54 PeabdyE .28 .6 23 177280 47.50 45.37 47.00 +1.01 16.37 11.99 Pearson .55e 3.5 ... 9667 15.93 15.18 15.77 +.45 11.97 8.60 Pengrth g .84 ... ... 46903 10.74 10.30 10.63 +.36 31.95 22.35 PnnNGm


... dd 11307 23.80 21.84 22.24 -.14


30.63 19.14 Omncre .13f .6 11 50742 21.80 21.22 21.50 +.15 44.08 33.50 Omnicom .80 2.0 15 96645 39.25 37.79 39.22 +1.65 9.11 6.07 OnSmcnd


... 12 363983 6.88 6.20 6.56 +.40 .80 4.1 18 32755 20.07 19.08 19.69 +.38


... 20 42655 52 50.17 51.95 +1.83 ... 15 36916 54.49 51.73 51.89 -.54


... 13 97118 16.26 15.33 15.51 +.11 1.44 3.7 82 189560 40.89 38.05 38.74 -1.35


... dd 34670 2.35 2.18 2.21 -.02 ... dd 424923 6.25 5.52 6.12 +.60


... ... 438 22.50 21.90 22.25 +.17 ... ... 15059 22.46 21.63 22.05 -.15


34.19 26.44 NordicAm 1.55e 5.8 ... 24129 27.40 26.66 26.94 -.11 46.22 28.44 Nordstrm .80 2.2 15 192459 36.55 33.54 36.09 +2.82 61.59 42.58 NorflkSo 1.44f 2.5 17 117193 59.64 58.06 58.45 -.40 23.00 9.00 NortelInv


... ... 26934 5.56 5.10 5.13 -.37


17.96 13.11 NewellRub .20 1.2 14 177669 17.25 16.62 16.74 -.09 60.50 39.26 NewfldExp


... 13 72209 53.63 51.79 53.01 +1.74


... dd 16287 2.64 2.07 2.24 +.17 ... 17 17397 24.22 23.47 24.07 +.61 ... ... 14293 106.71 100.78106.02 +4


... 8 61276 8.43 7.92 8.04 -.18 ... 1 17721 2.69 2.53 2.69 +.18


... 11 59092 43.39 41.06 41.79 -.86 ... dd 21150 14.51 13.50 13.63 -.50


54.42 42.83 NatFuGas 1.38 3.0 17 17676 46.09 45.03 45.28 +.07 50.83 33.82 NatGrid 7.17e 6.7 ... 26153 44.17 43.31 43.45 ... 50.17 32.18 NOilVarco .40a 1.0 11 161971 42.00 40.57 41.28 +.18 25.47 18.87 NatRetPrp1.52f 6.0 65 35695 25.22 24.61 25.22 +.64 16.00 11.84 NatSemi .40f 3.2 11 235765 12.54 12.09 12.52 +.54 39.84 29.73 NatwHP 1.84f 4.7 35 48056 39.76 38.62 39.31 +.08 58.00 31.53 Navistar


8.37 2.11 NBkGreece ... 17 1699 650.20 615.65622.50 +5.78


... 14 74310 19.63 19.12 19.43 +.47 .72 1.7 dd 2976 41.66 39.61 41.32 +1.43 ... ... 146695 2.45 2.32 2.40 +.04


... 74 168811 17.90 16.78 17.05 -.44 ... 26 2282 4.87 4.72 4.72 -.03


Div Yld P/E 100s High Low Last Chg. ... 10 77065 22.09 21.34 21.54 -.30


Sales 52 Week Hi Lo Stock


18.96 9.07 RBScotlnd 38.12 18.95 RylCarb


Div Yld P/E 100s High Low Last Chg. ... ... 13002 15.66 14.84 14.94 +.03


Sales


62.26 47.12 RoyDShllB3.36e 5.9 23 37855 57.68 55.64 56.82 +1.55 63.75 49.16 RoyDShllA 3.36e 5.8 24 89080 59.25 57.12 58.24 +1.58 55.96 41.19 RoyGld .36 .7 cc 32307 51.44 48.00 50.41 +2.14 38.16 24.55 Ruddick .48 1.4 17 7066 34.15 33.22 33.90 +.72 31.49 21.55 Ryanair 2.13p ... ... 34412 30.59 29.45 30.24 +1.08 48.49 31.86 Ryder 1.08f 2.6 31 19203 42.68 41.51 42.10 +.53 26.03 15.25 Ryland


19.76 14.87 SAIC


52.73 40.95 SAP AG .67e 1.4 ... 73972 48.61 46.06 48.14 +2.66 38.89 25.21 SBA Com


40.82 33.59 SCANA 1.90 4.8 14 31202 40.44 39.54 39.80 -.02 24.43 16.76 SEI Inv .20f 1.0 18 49719 19.99 19.35 19.84 +.57 18.64 14.58 SK Tlcm


68.08 36.19 SLGreen .40 .6 35 37492 65.29 62.04 64.63 +2.95 13.96 8.01 SLM Cp


... ... 65537 17.11 16.81 16.97 -.11 ... 7 334241 12.23 11.13 11.72 -.13


49.13 28.75 SM Energy .10 .3 38 40696 39.59 35.92 36.10 -2.82 72.27 50.80 SPX Cp 1.00 1.6 41 16231 61.90 60.18 61.57 +1.46 24.00 16.60 SRA Intl


... 15 10348 20.44 19.60 19.86 -.25


10.73 6.51 STMicro .28 3.8 53 66723 7.36 7.09 7.35 +.42 43.66 32.36 SABESP 1.30e 3.2 ... 9691 42.69 41.14 41.21 -.29 27.04 18.73 Safeway .48 2.4 dd 250954 20.59 19.89 20.35 +.43 29.00 10.16 SagaComm 42.87 31.66 StJude


122.00 54.06 Salesforce 50.55 19.18 SanDisk


41.59 28.01 Sanofi 1.63e 5.0 ... 145952 32.80 31.33 32.77 +1.79 5.13 3.27 Sappi


18.20 8.19 SndySpr .04 .3 dd 2416 16.49 15.48 15.87 +.15 20.30 6.12 Sanmina


... 40 66 19.90 18.40 19.41 +.85 ... 14 103334 37.30 35.77 37.05 +1.09 ... cc 123830 120.00 115.30116.74 -.68 ... 8 549079 39.88 37.49 38.12 +1.18


1.86 4.2 14 15999 45.06 43.84 44.20 -.17 .17e .8 ... 4835 22.86 22.00 22.26 +.13


15.40 9.73 SaraLee .44 3.1 15 384240 14.40 13.84 14.08 -.26 43.68 33.35 Sasol 1.46e 3.4 ... 13473 42.84 41.61 42.48 +2.20 44.68 28.89 SaulCntr 1.44 3.4 38 2459 44.68 42.16 42.55 -.99 73.99 51.67 Schlmbrg .84 1.4 23 527070 60.45 57.28 58.10 -1.21 19.95 12.64 Schwab .24 1.7 28 398181 14.12 13.36 13.73 +.06 51.00 37.50 Scotts 1.00f 2.0 15 20322 51.00 49.87 50.21 +.13 48.08 35.25 ScrippsNet .30 .7 23 33288 46.07 44.00 45.65 +1.93 28.40 17.81 SeadrillLtd 2.31e 8.9 ... 60664 26.17 25.43 25.95 +.47 21.58 9.84 SeagateT


125.42 59.21 SearsHldgs


23.43 18.43 SealAir .52f 2.3 16 34865 22.69 21.79 22.50 +.81 4.24 2.30 Sealy


... 4 626534 11.50 10.85 11.16 +.41 ... 24 20730 2.75 2.55 2.69 +.11


57.18 43.91 SempraEn 1.56 2.9 13 55648 53.73 52.80 53.08 -.21 u24.35 18.19 SenHous 1.44 5.9 30 31217 24.37 23.83 24.31 +.61 21.12 15.25 Sensata n


9.74 6.24 ServiceCp .16 1.9 15 50734 8.56 8.17 8.35 -.01 22.11 17.12 ShawC gs .88 ... ... 5221 22.11 21.15 21.34 -.42 40.49 24.50 ShawGrp


80.53 56.24 Sherwin 1.44 2.0 18 44901 73.45 71.19 72.47 +.20 89.22 63.24 Shinhan


21.03 13.16 SiderNac s .58e 3.5 ... 191167 17.02 16.34 16.40 +.07 104.14 82.74 Siemens 2.41e 2.4 ... 37679 102.66 96.93101.01 +4.79 61.00 46.50 SigmaAld .64 1.1 19 29166 59.28 57.06 58.88 +1.91 7.86 4.45 Slcnware .41e 8.4 ... 33951 5.00 4.81 4.90 +.15 u25.44 10.57 SilvWhtn g


97.00 64.20 SimonProp 2.40 2.5 63 92582 95.87 93.72 95.32 +.47 23.60 13.00 SimsMetal .30e 1.8 ... 5715 17.61 16.68 16.83 -.01 u50.34


42.82 29.07 SinopcShng 4.40e 10.6 ... 540 42.45 41.24 41.65 +.15 1.25 .51 SiriusXM u19.49 10.05 SkywksSol


32 Sina


... 7 144560 51 43.98 48.01 +4.68 ... dd 3029267


54.11 41.26 Smith&N .75e 1.7 70 5055 44.26 42.99 43.72 +1.22 u56.64 36.67 SmithAO .84f 1.5 16 11769 56.65 54.41 56.13 +2.17 21.48 12.15 SmithfF


... 24 208486 19.92 18.38 19.70 +1.36 ... 35 145643 17.34 16.13 16.64 -.19


63.75 51.19 Smucker 1.60 2.6 15 25411 61.57 60.17 61.07 -.22 49.98 33.42 SnapOn 1.20 2.6 18 10955 45.82 44.93 45.56 +1.05 u49.03 30.98 SocQ&M .62e 1.3 ... 27057 49.09 46.57 48.13 +1.77 u41.91 27.02 Solera


40.45 25.85 SonyCp .28e .9 ... 37789 31.17 29.74 30.92 +.97 39.00 15.20 Sothebys .20 .6 23 47735 33.40 29.80 32.86 +3.38 29.69 16.80 Sourcefire


... 37 37001 29.69 27.31 29.43 +2.97


26.68 19.24 SoUnCo .60 2.5 16 28795 24.83 24.10 24.24 +.03 13.97 8.10 SwstAirl .02 .2 99 260797 12.02 11.29 11.83 +.31 33.96 24.13 SwtGas 1.00 3.1 14 7598 32.80 31.76 32.42 +.17 d52.82 31.78 SwstnEngy


40.79 28.88 SovranSS 1.80 4.6 34 5116 39.51 38.42 38.86 +.18 23.85 18.26 SpectraEn 1.00 4.6 15 157630 22.04 21.55 21.59 +.09 4.15 1.00 Spherix 5.31 2.78 SprintNex 27.85 17.80 StdMic 7.10 2.84 StdPac


... dd 4038 1.65 1.35 1.51 +.04 ... dd 1677245


37.43 30.85 SouthnCo 1.82 4.9 15 160640 37.43 36.85 37.06 -.05 36.98 25.56 SthnCopper 1.43e 4.3 20 70164 33.40 32.57 33.14 +.83 8.62 6.00 SoNatBcVa


... 19 325 7.49 6.85 7.49 +.46 ... 19 276487 33.99 30.61 31.44 -1.93 4.63 4.36 4.44 -.01


u4.60 3.41 StarGas .29 6.3 24 5747 4.63 4.48 4.62 +.11 3.69 .51 StarScient


66.27 40.22 StanBlkDk1.36f 2.3 17 94073 61.11 58.90 59.59 +.64 26.00 17.45 Staples


.36 1.8 17 346486 19.88 19.29 19.49 +.05 ... dd 40119 1.96 1.75 1.90 +.09


20.10 12.58 Sterlite .15e 1.0 ... 64611 15.05 14.28 14.76 +.63 262.44139.96 Strayer 3.00 1.9 18 19329 164.18 146.17157.50 +7.00 59.72 42.74 Stryker


52.55 17.81 StuLnCp 1.40 4.7 5 10501 30.23 19.74 29.87 +10.15 u52.79 39.16 SubPpne 3.38f 6.4 16 5002 53.10 51.50 52.75 +.83 6.01 3.10 SucampoPh


57.74 42.93 Syngenta 1.13e 2.3 ... 15426 50.60 49.54 49.67 +.49 u24.35 20.27 Synopsys 31.99 24.24 Sysco


32.02 18.45 SunTrst .04 .2 dd 447653 26.48 24.80 25.96 +1.44 12.03 5.05 SusqBnc .04 .5 88 54850 9.44 8.57 8.82 -.19 19.16 12.04 Symantec


1.00 3.4 15 143387 29.43 28.63 29.17 +.40 T


25.94 12.49 TAM SA .92e 4.1 ... 72205 23.28 21.78 22.36 -.17 21.30 14.53 TD Ameritr 17.65 13.15 TECO 14.46 8.87 TFS Fncl


29.25 13.38 PennVa .23 1.5 6 26539 15.92 14.62 14.73 -.36 22.32 13.02 PennWst g 1.80 ... ... 84217 19.15 18.55 18.87 -.09 37.21 19.42 Penney .80 3.3 19 519415 24.50 21.27 24.40 +3.25 19.77 10.89 Penske 39.32 28.18 Pentair


135.92 99.02 PetChina 3.97e 3.6 ... 13275 112.55 109.61110.04 -.01 28.49 13.89 Petrohawk


29.69 20.27 PharmPdt .60b 2.4 31 32231 25.09 24.54 24.78 +.10 u55.60 42.94 PhilipMor 2.56f 4.6 15 364123 55.90 54.26 55.12 +.52 61.06 48.19 PhilLD 4.80e 8.5 ... 3446 58.02 55.01 56.68 +.78 36.06 22.83 PhilipsEl .95e 3.2 ... 154412 31.12 29.79 29.99 -.25 68.18 38.25 PhlVH 4.60 1.61 PhnxCos 4.28 2.02 PhnxTc


47.62 27.37 PetrbrsA 1.18e 3.8 ... 498090 32.99 30.22 31.15 -.59 53.46 31.21 Petrobras 1.18e 3.3 ... 760201 36.95 34.02 35.48 -.36 25.65 19.50 PetRes 1.34e 1.0 q 2223 22.45 22.08 22.14 -.07 35.84 20.82 PetsMart .50f 1.4 19 53198 35.84 34.32 34.82 +.68 20.36 14.00 Pfizer 4.24 1.13 PhrmAth


.25 .4 26 64073 65.38 59.27 61.95 +3.05 ... 20 252150 16.47 15.47 15.59 -.63


17.16 12.56 PeopUtdF .62 4.8 42 145599 13.32 12.93 12.96 -.14 13.42 7.76 PepBoy .12 1.3 19 19955 9.75 9.31 9.57 +.28 18.55 13.85 PepcoHold 1.08 6.0 27 84744 18.37 17.94 18.12 -.07 67.61 57.67 PepsiCo 1.92 2.9 17 251055 66.90 65.76 66.12 -.29 25.45 18.22 PerkElm .28 1.3 19 51182 22.81 22.06 22.23 +.23 65.38 30.80 Perrigo


... 12 38829 12.30 11.65 11.98 -.16 .76 2.3 20 23573 33.03 32.39 32.83 +.54


... 25 25543 30.66 28.77 28.95 -1.29


31.85 22.49 TIM Partic .71e 2.3 ... 10958 31.85 30.37 31.19 +.59 48.50 35.75 TJX


32.00 14.30 TNS Inc 39.86 14.71 TRWAuto 19.63 11.51 tw telecom


20.22 14.70 TalismE g .25f ... ... 78233 16.83 16.21 16.36 -.02 u48.04 35.04 Tanger 1.55 3.3 cc 14822 48.12 46.42 47.69 +1.44 28.87 17.19 TargaRes 2.11f 7.7 23 21516 27.45 26.94 27.35 +.08 58.52 45.11 Target 1.00 1.9 15 205332 54.27 52.99 53.74 +.68 7.88 3.52 TASER


... 8 26313 3.48 3.11 3.36 +.27


11.69 9.30 TaiwSemi .47e 4.7 ... 530930 10.05 9.75 9.91 +.43 12.57 7.00 TakeTwo 24.41 15.70 TalecrisB n


.60 1.4 13 161014 42.97 41.11 42.81 +1.70 ... 13 14920 16.22 15.27 15.80 +.01 ... 7 95834 36.83 34.41 36.40 +1.44 ... 11 34572 19.00 18.04 18.47 -.05


... dd 88135 9.94 9.38 9.83 +.26 ... ... 43896 23.19 22.80 22.95 +.01


... 15 125596 15.78 15.18 15.72 +.36 .82 4.8 13 77454 17.37 16.87 16.96 -.09 ... cc 46860 9.51 8.87 9.02 -.35


... 15 598258 15.14 14.85 14.98 +.12 ... 16 41908 24.51 23.70 24.39 +.81


32.95 22.14 SunLfFn g 1.44 ... ... 17970 27.49 26.47 26.62 -.03 39.62 27.65 Suncor gs .40 ... 76 195857 33.50 31.79 32.10 -.80 37.96 24.25 Sunoco .60 1.8 dd 100942 36.72 34.24 34.25 -1.79 5.99 2.18 SunriseSen


... dd 32266 4.07 3.42 3.69 -.29 ... dd 1427 3.50 3.32 3.40 +.05


20.47 12.89 StlDynam .30 2.0 16 269191 15.59 14.21 15.01 +.74 16.00 9.03 StellarOne .16 1.4 dd 1858 11.45 10.62 11.34 +.71 70.18 46.86 Stericycle 38.16 25.65 Steris


... 31 28625 70.18 68.69 69.97 +.97 .60f 1.8 15 16517 32.70 31.01 32.57 +1.78


.60 1.2 16 243230 49.18 46.62 48.03 +1.36


28.50 18.69 Starbucks .52f 2.0 24 324445 26.00 25.43 25.53 +.13 56.65 27.66 StarwdHtl .20e .4 42 111264 52.33 50.69 51.94 +1.27 55.87 32.47 StateStr .04 .1 dd 165604 39.16 37.75 38.21 +.28 26.68 18.39 Statoil ASA1.02e 5.0 ... 59980 20.91 20.28 20.33 +.12 7.64 3.93 StealthGs h


... dd 557 4.60 4.35 4.55 -.01


... cc 4468 20.59 19.18 20.23 +1.25 ... 16 76489 4.03 3.64 3.65 -.21


35.87 26.17 SonocoP 1.12 3.4 17 16427 33.47 32.48 33.27 +.40 3.65 1.75 Sonus


.30f .7 35 14305 42.46 40.72 42.41 +1.95 ... cc 124680 3.60 3.36 3.38 -.21


1.14 1.04 1.13 +.08 ... 45 316798 25.56 23.71 25.02 +1.13


21.29 11.00 ShipFin 1.40f 7.6 8 12108 18.73 18.05 18.47 +.24 71.60 48.47 Shire


... ... 16034 20.02 18.39 19.93 +1.44


... 23 20091 34.20 32.58 32.70 -1.09 ... ... 1417 77.50 73.12 75.17 -1.33 .34e .5 68 30060 71.60 68.46 68.65 -.73


... 27 44066 70.40 66.80 66.83 +.03


... 42 68412 11.37 10.36 10.87 +.71 ... dd 1668 5.09 4.90 5.01 +.16


... 11 112756 15.79 15.10 15.62 +.46 ... dd 38738 38.89 37.64 38.15 +.01


... 17 91411 30.47 29.18 30.12 +.82 52 Week Hi Lo Stock


22.93 8.39 TitanMet 23.67 15.57 TollBros


Div Yld P/E 100s High Low Last Chg. ... 77 108726 19.67 18.25 18.37 -.60


Sales


.12 .7 dd 48988 17.98 16.58 16.77 -.68 S


u38.28 22.17 TractSup s .28 .7 19 32013 38.35 37.05 37.69 +.87 38.01 25.80 TrCda g 1.60 ... ... 13079 37.75 36.30 36.77 -.17 23.30 17.60 Trnsalta g 1.16 ... ... 2218 21.56 20.87 21.04 +.11 56.42 44.08 TransAtlH .84f 1.7 8 21914 50.07 48.24 49.85 +1.23 4.10 2.43 TrnsatlPt n


... 37 25249 71.96 69.17 71.51 +.91


u62.33 38.30 TransDigm 7.65e ... 27 14669 63.39 60.99 63.15 +2.20 94.88 41.88 Transocn


54.83 46.55 Travelers 1.44 2.7 8 285782 52.95 50.00 52.67 +2.61 26.51 15.39 Trex


33.57 20.87 TrimbleN 6.67 3.33 TrinityBio


20.65 10.10 Tomkins .40e 2.0 ... 6720 20.27 19.89 20.15 +.25 56.54 39.61 Trchmrk .64f 1.2 9 38917 54.99 53.04 53.80 +1.14 77.57 56.60 TorDBk g 2.44 ... ... 43142 74.86 72.66 73.41 +.98 67.52 43.07 Total SA 3.23e 6.5 ... 171813 51.47 49.20 49.32 -.26 17.75 13.41 TotalSys .28 1.9 14 116645 15.00 14.32 14.99 +.85 91.97 67.56 Toyota


... dd 24767 3.08 2.82 2.98 +.18 ... 7 493442 60.50 57.75 60.16 +1.34 ... dd 16151 21.13 18.55 19.39 -.72


54.15 36.12 Tuppwre 1.00 2.3 13 18013 44.00 42.30 43.32 +.65 19.99 12.16 Turkcell .66e 4.0 ... 18000 17.00 16.49 16.61 +.09 15.23 8.77 TwinDisc .28 2.3 cc 2321 12.76 12.24 12.36 +.12 32.98 20.90 TycoElec .64 2.3 13 128725 27.43 26.43 27.34 +.99 40.61 32.54 TycoIntl .85e 2.2 18 246603 40.02 38.02 39.42 -.31 20.57 11.91 Tyson


.16 1.0 59 266684 17.21 15.68 15.85 -.99 U-V


25.00 6.23 UAL


23.80 12.26 UBS AG 21.99 13.44 UDR


28.86 23.18 UGI Corp 1.00 3.6 12 30720 28.78 27.63 27.94 -.35 53.25 35.09 URS


11.40 2.82 US Airwy 6.50 3.50 USEC


... 11 33693 38.72 36.13 36.39 -1.73 ... dd 324106 9.20 8.51 9.08 +.29 ... 19 54840 5.11 4.83 4.93 +.04


u57.88 38.24 Ultrapar 1.40e 2.4 ... 5111 58.75 56.62 58.75 +2.71 u44.19 23.72 UndrArmr


31.99 16.39 UBWV 1.20 4.9 15 6134 25.43 24.06 24.32 -.11 4.24 2.50 UtdMicro .08e 3.1 ... 202958 2.77 2.50 2.57 -.01 70.89 53.17 UPS B 1.88 2.8 23 235166 69.50 66.10 66.68 -1.08 28.43 20.44 US Bancrp .20 .9 16 569456 23.52 22.41 22.81 +.18 48.00 33.84 US Cellular


33.10 26.02 UnilevNV 1.22e 4.4 ... 79107 28.37 27.64 27.91 +.19 32.41 25.74 Unilever 1.22e 4.4 ... 47293 27.99 27.31 27.44 +.05 80.17 54.20 UnionPac 1.32 1.7 18 152985 80.17 78.45 79.96 +1.23 40.41 17.04 Unisys rs


... 4 25181 26.34 25.33 25.85 +.50


70.95 33.25 USSteel .20 .4 dd 590220 48.90 45.40 46.20 -1.25 77.09 59.31 UtdTech 1.70 2.4 16 195059 69.80 68.00 69.53 +.64 61.97 40.33 UtdThrp s


36.07 23.50 UtdhlthGp .50 1.5 9 401359 35.28 33.92 34.13 -.36 56.21 35.36 UnvslCp 1.88 4.9 8 10975 38.91 37.52 38.62 +1.05 23.00 10.30 UnivDisp


43.80 27.59 UnvHlth s .20 .6 14 57288 36.20 32.89 35.77 +1.77 26.42 18.48 UnumGrp .37f 1.7 9 109779 22.32 21.85 22.20 +.33 40.84 28.70 UrbanOut


19.50 13.58 UrsBidA .97 5.4 30 17121 19.48 17.68 18.09 -.95 89.23 68.60 VF Cp 2.40 3.1 15 32472 78.20 75.78 77.48 +1.97 54.00 26.28 VSE Corp .24 .7 7 597 32.75 29.23 32.38 +3.26 34.71 20.74 Vale SA .52e 1.9 ... 898295 28.71 27.72 27.85 +.42 29.60 18.44 Vale SA pf .52e 2.1 ... 353634 25.17 24.39 24.58 +.39 66.21 25.80 ValeantPh


21.78 15.49 ValeroE .20 1.2 dd 301684 17.51 16.95 16.99 +.03 28.19 23.14 Validus


53.49 36.19 Ventas 2.14 4.0 31 52961 53.47 52.03 52.88 +1.27 40.00 23.13 VeoliaEnv 1.63e 6.4 ... 7799 25.70 25.11 25.58 +.41 13.75 7.58 Verigy 31.60 21.21 Verisign 31.75 26.10 Verisk n


34.13 25.79 VerizonCm1.95f 6.2 cc 796752 31.75 30.61 31.68 +.86 5.70 1.98 Versar 44.24 31.25 VertxPh


... dd 38799 8.40 7.58 8.23 +.53 ... 26 135239 31.60 30.81 31.45 +.58 ... 38 25166 28.75 27.40 28.00 +.15


37.07 25.84 ViacomB .60 1.7 12 262965 35.78 33.86 35.26 +1.50 25.40 14.75 ViadCorp .16 1.0 dd 9001 16.41 15.35 16.18 +1.04 22.55 13.48 VimpelCm .33e 2.1 12 20.00 12.32 VimpelC n


33.31 23.13 VivoPart 1.13e 4.2 ... 51848 26.99 26.17 26.61 +.09 87.16 36.92 VMware 21.94 13.21 Vocus


W-X-Y-Z


31.00 24.69 WP Carey 2.02f 7.1 15 2039 28.98 28.05 28.42 -.15 57.14 41.45 WPP plc 1.24e 2.2 ... 1714 56.47 53.56 55.69 +2.31 4.65 1.70 WSB Hldgs u40.50 19.01 WABCO


56.27 47.77 WalMart 1.21 2.3 14 600790 53.33 52.01 53.01 +1.04 40.69 26.26 Walgrn .70f 2.4 14 281395 29.42 28.83 29.21 +.25 99.45 53.11 WalterEn .50 .6 20 78065 80.99 75.61 80.03 +4.83 u22.34 13.85 WarnerCh s 8.50e ... 11 82881 22.90 21.50 22.75 +.72 547.58 295.56 WshPst 9.00 2.5 14 6755 382.00 354.51 367.25 -11.78 32.95 24.60 WREIT 1.73 5.5 64 22263 31.57 30.96 31.32 +.42 u39.80 27.95 WasteCon


35.99 28.28 WsteMInc 1.26 3.6 17 100439 35.18 33.97 35.00 +1.00 73.78 53.44 Waters 45.15 33.88 WatsnPh 23.00 12.34 WeathfIntl u51.98


... 26 11022 39.84 39.30 39.71 +.39 ... 19 45667 69.57 66.17 68.93 +2.96


34.25 23.02 WellsFargo .20 .8 10 1642102 26.79 25.61 26.01 +.26 5.55 3.83 WendyArby .06 1.3 27 175502 4.69 4.48 4.53 -.16 24.59 17.89 WernerEnt .20a .9 22 54919 21.83 20.75 21.21 +.34 416.00302.00 Wesco 1.64 .5 39 349 363.00 354.80359.00 +2.00 44.84 32.75 WestPhm .64 1.9 14 8960 34.39 33.19 33.43 -.22 24.64 18.91 WestarEn 1.24 5.2 15 37717 24.36 23.59 23.70 -.45 10.11 6.67 WstAstHI2 1.08 11.3 q 11654 9.80 9.52 9.57 -.16 12.65 11.39 WAstInfOpp .48 3.8 q 7461 12.62 12.46 12.52 -.07 47.44 23.06 WDigital


22.68 10.64 WebsterFn .04 .2 dd 28495 17.92 16.98 17.52 +.82 24.17 17.71 WeinRlt 1.04 4.7 41 51049 21.96 21.37 21.92 +.74 38.32 31.18 WeisMk 1.16 3.1 14 1551 36.99 35.87 36.85 +1.07 39.12 22.25 Wellcare 70.00 44.04 WellPoint


... dd 16999 27.87 26.45 27.10 +.68 ... 5 212455 55.84 53.76 54.06 -.77


20.64 14.65 WstnUnion .24 1.4 14 306914 17.20 16.41 16.98 +.62 14.40 6.28 Westmrld


... 4 280373 27.44 25.75 26.53 +.88 ... dd 1379 10.25 9.05 9.50 -.47


133.55 85.72 Westpac 5.59e 5.1 ... 705 110.81 108.25109.14 +2.53 19.72 12.43 Weyerh .20a 1.3 dd 258646 16.59 15.65 15.97 -.31 118.44 64.63 Whrlpl 1.72 2.3 10 126754 74.69 71.00 74.49 +1.43 363.37291.00 WhtMtIns 1.00 .3 12 996 314.00 307.00313.10 +2.47 93.69 52.67 WhitingPet 43.18 24.94 WholeFd


... 23 56450 93.20 88.06 92.78 +1.56 ... 30 149851 37.16 34.14 37.09 +1.62


u23.84 11.32 TataMotors .32e 1.4 ... 92911 23.95 22.61 23.30 +.55 u45.95 29.65 Taubmn 1.66 3.6 dd 30757 46 44.28 45.91 +1.87 46.92 24.84 TeckRes g .40 ... ... 158649 39.98 37.78 38.12 +.22 10.55 2.96 TlCmSys


.72 4.2 9 2418617 17.36 16.85 17.06 +.07 ... dd 2848 1.60 1.38 1.38 -.20


... dd 16173 4.06 3.80 3.88 -.02


22.86 12.87 TelNorL 1.65e 11.8 ... 46486 14.41 13.93 13.95 -.21 21.96 13.99 TlcmArg .90e 4.6 ... 5666 19.60 18.80 19.50 +.12 9.82 5.90 TelcmNZ .85e 11.3 ... 30296 7.71 7.48 7.52 +.01 18.50 10.46 TelItalia .68e 5.1 ... 16184 13.92 13.33 13.43 -.19 12.96 8.47 TelItaliaA .83e 7.8 ... 2079 10.96 10.49 10.58 -.33 27.44 17.50 TelSPaulo 1.63e 6.8 ... 4400 24.26 23.67 24.01 ... 44.57 32.95 Teledyne


28.52 22.51 PiedNG 1.12 4.0 21 18052 28.35 27.50 28.19 +.47 41.39 31.08 PinWst 2.10 5.2 15 45998 41.39 40.23 40.36 -.19 9.90 5.00 PionDrill 74.00 32.66 PioNtrl 57.80 26.55 PiperJaf


12.83 8.25 PortglTel .77e 6.2 ... 4600 12.48 12.15 12.42 +.54 153.29 83.75 Potash 24.93 19.28 PSh Tech


43.75 29.05 PlumCrk 1.68 4.7 35 55791 36.20 35.38 35.58 -.03 65.00 37.33 Polaris 1.60 2.6 17 13534 61.14 58.73 60.72 +1.65 95.59 68.26 Polo RL .40 .5 17 48311 87.77 82.08 87.67 +6.13 34.14 21.00 Polycom 4.23 1.70 Popular


... 20 181774 27.27 24.76 26.90 +2.22


... 43 86476 28.92 26.65 28.67 +1.85 ... dd 965206 2.99 2.71 2.83 +.01


89.74 72.70 Praxair 1.80 2.0 20 69056 89.13 86.83 88.36 +1.91 135.40 93.00 PrecCastpt .12 .1 20 58935 128.34 121.86126.68 +3.77 9.34 5.54 PrecDrill


59.44 42.81 PriceTR 1.08 2.2 22 111730 49.99 48.76 49.66 +1.04 336.58154.12 priceline 34.67 21.51 PrideIntl


... ... 39727 6.65 6.16 6.18 -.23 ... 30 48337 336.58 323.25334.95 +11.80


31.41 20.89 PrinFncl .50f 2.0 12 103316 26.27 25.10 25.35 -.10 64.58 39.37 ProctGam 1.93 3.2 15 549044 61.47 60.22 60.97 +.57 44.22 36.67 ProgrssEn 2.48 5.7 14 73637 44.22 43.31 43.53 -.24 u21.02 15.90 ProgsvCp .16e .8 13 165355 21.20 20.26 21.12 +.77 15.04 9.15 ProLogis .60 5.4 dd 225208 11.46 11.07 11.17 +.06 7.32 4.46 ProvET g .72b ... ... 63392 6.99 6.55 6.90 +.39 66.80 43.41 Prudentl .70f 1.3 8 179064 55.87 53.94 55.22 +1.35 21.86 14.23 Prud UK .61e 3.2 ... 14504 19.64 18.93 19.12 +.74 34.93 29.01 PSEG 1.37 4.3 10 163620 32.20 31.26 31.86 -.06 104.35 69.26 PubStrg 3.20 3.1 45 43444 104.35 101.37102.71 +1.35 13.91 7.70 PulteGrp


... dd 277976 8.86 8.05 8.25 -.50 Q-R


37.00 27.90 QEP Res n .02p ... ... 67732 30.49 29.01 29.19 -.88 24.00 17.56 QIAGEN


49.80 31.63 Qualcom .76 1.8 21 933717 42.75 40.58 42.53 +2.11 24.98 16.75 QuantaSvc


62.83 40.80 QstDiag .40 .8 12 57150 48.43 46.78 48.27 +.53 23.85 15.16 QuestSft


u6.10 3.35 QwestCm .32 5.2 23 1957846 22.90 16.07 RPM


7.64 3.35 RRI Engy 23.51 13.60 Rackspace 5.40 .61 RadioOne


6.25 5.85 6.18 +.29


17.51 10.88 Questar s .56f 3.3 ... 65086 17.51 16.85 17.14 -.02 16.59 10.53 QksilvRes


... 34 48644 19.22 18.78 18.80 -.09 ... 22 175032 18.44 17.39 18.21 -.01 ... 27 34894 23.50 22.70 23.36 +.55 ... 29 145490 13.28 11.95 12.24 -.83 .82 4.4 14 32729 18.95 18.31 18.80 +.45


24.00 14.82 RadioShk .25 1.2 12 133004 21.10 19.74 20.66 +1.01 69.86 52.66 Ralcorp 26.00 15.53 Rambus


17.79 12.90 RedwdTr 1.00 6.8 8 21829 14.75 14.30 14.71 +.41 26.75 19.85 ReedElsNV 1.08e 4.3 ... 1196 25.26 24.49 25.03 +.58 35.80 26.47 ReedEls plc 1.23e 3.7 ... 2596 33.80 33.03 33.51 +.62 42.55 31.41 RgcyCtrs 1.85 4.7 dd 39469 40.40 38.84 39.28 -.28 26.58 17.37 RegncyEn 1.78 7.4 dd 35455 24.22 23.55 24.02 +.01 9.33 4.61 RegionsFn .04 .6 dd 856218 7.29 6.82 6.83 -.05 56.49 42.52 ReinsGrp .48 1.0 8 21877 47.67 46.52 46.73 +.17 55.47 34.58 RelStlAl .40 1.0 13 37251 41.84 39.97 40.35 -.27 59.56 50.46 RenaisRe 1.00 1.7 4 16549 59.56 57.77 58.97 +1.09 28.65 18.76 Repsol 1.15e 4.8 ... 17904 24.83 24.12 24.16 +.66 32.95 25.01 RepubSvc .80f 2.6 25 141230 31.43 30.41 31.21 +.61 88.08 42.53 RschMotn 35.33 21.44 ResMed s 19.87 4.29 Revlon


... 9 1284588 48.74 43.65 46.72 +2.60 ... 27 29016 33.60 32.58 33.06 +.75 ... 11 3917 12.38 11.61 12.07 +.67


u59.07 36.35 ReynldAm 3.60 6.2 13 56202 59.17 56.79 58.41 +1.38 5.48 2.65 Richmnt g


32.25 21.16 RobtHalf .52 2.1 88 49802 24.79 23.70 24.54 +.87 63.90 39.39 RockwlAut 1.40f 2.3 26 61607 60.19 58.16 59.95 +2.41 68.04 47.19 RockColl .96 1.6 17 53481 59.40 57.32 58.41 -.14 u37.79 26.12 RogCm gs 1.28 ... ... 27097 37.98 35.85 37.29 +1.41 65.77 47.31 Roper


62.24 39.30 RioTinto s .90e 1.6 ... 78992 56.43 55.23 55.74 +1.52 2.35 .86 RiteAid 45.20 19.62 Riverbed


... cc 110362 45.20 41.12 44.67 +3.75


58.93 42.30 RossStrs .64 1.2 13 59433 54.31 52.39 53.91 +1.76 43.11 26.50 Rostelecm 45.80 27.00 Rovi Corp 32.82 20.44 Rowan


.38 .6 23 27576 64.71 62.79 64.06 +1.77 ... ...


62.33 46.04 RoyalBk g 2.00 ... ... 36541 53.57 51.91 52.46 +.83


... 48 87257 45.80 41.17 42.56 -1.44 ... 12 116738 30.55 29.45 29.59 ...


27.35 ...


... ... 7570 5.48 4.89 5.09 -.16 ... dd 155109 1.04 .98 1.01 +.01


99.67 63.57 Randgold .17e .2 89 34452 99.39 93.60 98.17 +4.29 60.13 32.25 RangeRs .16 .5 dd 176134 37.11 34.72 35.07 -1.93 31.25 21.95 RJamesFn .44 1.7 15 21401 25.70 24.63 25.53 +1.09 51.29 37.88 Rayonier 2.00 4.0 25 30895 49.90 48.15 49.85 +1.92 60.10 42.65 Raytheon 1.50 3.3 9 125592 47.66 45.45 45.89 -.80 34.54 22.17 RltyInco 1.72 5.1 34 26580 34.41 33.19 33.93 +.86 39.08 24.73 RedHat


... 82 189693 39.08 36.95 38.34 +.93


... 13 15389 61.39 59.71 60.00 -.71 ... 28 56009 19.90 18.66 19.58 +.97


... dd 231894 3.80 3.48 3.56 -.19 ... 75 77935 22.84 20.91 21.10 -.64 ... dd 392 1.23 .95 .95 -.13


... 37 136928 28.20 25.95 27.62 +1.03


50.65 40.64 PwShs QQQ .33e .7 q 3478610 48.14 46.94 48.00 +1.52 12.68 5.16 Pozen


.40 .3 32 244792 149.49 146.00147.28 -1.56 ... q 832 21.86 21.06 21.82 +.96


... 14 6541 6.98 6.50 6.55 -.04


26.41 19.06 PitnyBw 1.46 7.0 10 78556 21.09 20.24 20.98 +.88 64.21 44.12 PlainsAA 3.77f 6.2 23 14284 61.97 60.88 61.14 -.49 36.60 19.28 PlainsEx


... dd 20945 6.15 5.78 5.85 -.07 .08 .1 17 53000 65.89 63.90 65.38 +.61 ... 17 6730 31.27 29.23 29.23 +.42


.15 .3 cc 46059 58.19 54.38 58.08 +4.19 ... dd 28778 2.23 2.03 2.08 +.07 ... dd 15999 4.14 3.95 4.02 -.05


89.62 53.21 TelefEsp 4.78e 6.8 ... 25923 71.79 69.21 70.53 +1.88 19.05 12.69 TelMexA 1.35e 9.1 ... 86 15.03 14.22 14.87 +.50 19.36 13.00 TelMexL 1.35e 9.0 ... 54007 15.13 14.65 15.01 +.43 35.74 28.84 TelData .45 1.4 21 10822 31.67 30.88 31.49 +.47 31.12 25.17 TelDta spl .45 1.6 ... 4715 27.43 26.44 27.43 +.85 9.45 5.36 Tellabs


41.14 28.59 Telus g 2.00 ... ... 4808 40.80 39.65 40.46 +.79 28.20 21.26 TmpDrgn 1.24e 1.2 q 3536 27.44 26.65 27.44 +1.00 u16.80 12.91 TmpEMI 1.00a 6.0 q 14732 16.81 16.41 16.54 -.05 36.36 15.80 TempurP


47.79 32.45 Tenaris .68e 1.9 ... 42084 36.96 36.13 36.52 +.30 29.74 11.35 Tenneco 35.44 25.42 Teradata 13.37 8.09 Teradyn


43.52 22.22 Ternium .50e 1.5 11 11108 35.84 33.60 33.81 -.54 2.95 .18 TerreStar 14.64 8.00 TetraTech


64.95 46.99 TevaPhrm .72e 1.3 19 201426 54.74 52.87 53.48 -.67 27.44 22.26 TexInst .52f 2.0 12 749769 25.85 23.98 25.72 +2.02 25.30 15.88 Textron .08 .4 cc 178261 19.40 18.66 19.22 +.32 57.40 41.74 ThermoFis 44.05 28.10 ThmBet


... 20 147135 47.92 45.96 47.31 +1.43 ... 18 19625 41.55 39.96 41.08 +1.44


39.13 30.59 ThomsonR 1.16 3.1 21 28198 38.01 36.83 37.71 +.98 90.52 67.98 3M Co 2.10 2.4 16 166443 86.17 83.62 86.07 +2.13 15.94 8.23 TibcoSft


... 34 144563 15.94 15.25 15.82 +.40


57.08 37.99 Tidwtr 1.00 2.4 8 32528 43.30 41.76 41.79 -.24 52.19 35.64 Tiffany 1.00 2.2 18 96767 45.06 42.97 44.98 +2.73 1.74 .99 Tii NtwkT


... 22 1684 1.33 1.23 1.32 +.02


37.46 27.12 THorton g .52 ... 20 8191 37.01 35.80 36.40 +.15 59.47 38.24 TW Cable 1.60 3.1 16 235985 57.16 50.53 50.96 -4.79 34.07 26.43 TimeWarn .85 2.7 14 249132 32.23 31.22 31.24 -.54 u37.56 20.84 Timken .52 1.4 39 41821 37.69 36.38 37.59 +1.21


... dd 22914 .28 .24 .26 -.02 ... 4 106687 11.10 8.84 10.38 +1.49


... 31 47352 27.26 25.15 27.08 +1.93 ... 21 82552 35.44 33.69 34.47 -.26 ... 11 420399 10.55 9.55 10.30 +.76


19.94 12.50 TelmxIntl 19.78 12.87 TelmxIntA


.08 1.1 15 307695 7.59 7.30 7.52 +.22 ... ... ... ...


18.19 ... 17.31 ...


... 12 6642 38.93 36.80 38.23 +.25


24.66 16.57 WmsCos .50 2.7 25 369873 19.70 18.14 18.40 -.86 48.95 21.00 WmsPtrs 2.69f 6.3 13 14526 43.76 42.08 42.79 -.23 31.70 18.10 WmsSon .60f 2.0 20 100624 30.48 29.21 29.90 +1.01 34.98 25.06 WillisGp 1.04 3.3 18 23252 31.46 31.00 31.13 +.14 20.23 8.35 WilmTr .04 .4 dd 29431 9.52 8.90 9.15 -.05 25.97 15.27 WimmBD s.26e 1.2 ... 20504 21.31 20.09 20.86 +.70 12.57 6.02 Windstrm 1.00 8.1 19 273227 12.57 12.11 12.41 +.08 17.43 8.10 Winnbgo


... dd 10986 9.70 9.12 9.42 +.14


14.84 9.77 Wipro s .08e .6 ... 13344 13.85 13.19 13.77 +.55 57.98 42.89 WiscEn 1.60 2.8 17 37079 57.98 56.41 56.65 -.49 50.33 32.82 WooriFn


... ... 304 36.11 33.85 34.09 -1.31


17.97 10.70 Worthgtn .40 2.6 27 27852 15.96 14.98 15.14 -.15 27.94 14.66 Wyndham .48 1.8 17 116245 27.07 26.30 26.98 +.87 93.99 51.73 Wynn 1.00 1.1 cc 95116 92.23 89.12 91.91 +2.36 u20.70 15.59 XL Grp .40 1.9 27 233359 21.03 19.77 20.89 +.75 23.07 18.53 XcelEngy 1.01 4.4 15 132506 23.07 22.70 22.82 +.08 11.72 7.19 Xerox 29.40 21.01 Xilinx


.17 1.7 15 1004908 10.23 9.58 10.10 +.99 .64 2.4 15 356166 26.74 24.81 26.45 +1.78


45.99 33.70 YPF Soc 3.03e 7.4 ... 234 40.97 40.00 40.70 +1.20 19.12 12.94 Yahoo


... 23 2241611 14.35 13.60 13.89 +.21


14.37 9.16 Yamana g .08f .7 32 457516 11.05 10.08 10.74 +.60 28.72 13.52 YanzhouC .37e 1.7 ... 6605 22.07 21.60 21.90 +.60 46.28 32.49 YumBrnds 1.00f 2.2 20 196279 46.28 44.80 45.75 +1.23 u31.99 23.76 ZebraT 64.77 46.27 Zimmer


... 25 14166 32 31.16 31.73 +.66 ... 15 89591 50.98 48.66 50.68 +1.69


30.29 12.50 ZionBcp .04 .2 dd 246383 22.12 20.43 21.45 +1.61 3.97 3.28 ZweigTl .38 10.3 q 16794 3.78 3.72 3.74 ...


... 17 77645 29.20 26.40 27.38 -1.44 SMALLERLOCALSTOCKS Sales


Stock


AmCapLtd AnnapBcp CarrollB .16 CtrVABcsh CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdThrp s


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week


High Low Stock 53.62 17.23 BarVixShT


151.27 118.79 CurEuro 38.47 18.03 DrxEMBll s 75.20 26.50 DrSCBear rs 24.63 10.78 DirFnBear 39.74 17.05 DrxFBull s 72.24 30.24 DirxSCBull 23.80 12.12 DirxLCBear 68.10 36.83 DirxLCBull 48.93 22.18 DirxEnBull 12.50


9.69 iShGold s


25.14 18.26 iSAstla 80.93 57.18 iShBraz 29.00 22.75 iSCan 23.40 17.97 iShGer 17.29 14.08 iSh HK 10.71


Div 5.66e .15e


4.83e 8.17e


5.17e .81e


9.15 iShJapn


53.15 40.65 iSh Kor 13.81 10.00 iSMalas 61.60 41.55 iShMex 12.93 10.32 iShSing 45.14 28.61 iSPacxJpn 13.46 10.81 iSTaiwn 17.20 13.25 iSh UK 20.39 14.37 iShSilver 46.66 36.24 iShChina25 122.50 88.42 iSSP500 46.66 35.21 iShEMkts 113.05 102.47 iShiBxB 50.25 39.21 iShSPLatA 109.34 87.30 iShB20 T 99.66 88.12 iShB7-10T 58.09 45.85 iS Eafe 43.64 33.24 iSRusMCV 64.48 53.02 iSR1KV 54.01 44.87 iSR1KG 71.27 51.64 iSR2KV 79.32 55.63 iSR2KG 74.66 55.33 iShR2K 40.44 33.01 iShUSPfd 55.00 39.45 iShREst 61.07 48.00 iShFnSc 65.62 48.58 iShSPSm 55.67 39.48 MktVGold 36.91 25.55 MktVRus 33.96 21.18 MktVJrGld 135.81 89.48 OilSvHT 25.73 20.84 PwshDB 27.60 22.85 PS Agri 25.84 22.02 PS USDBull


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


1.37e .21e .44e


.68e


2.24e .59e


5.39e 1.22e 3.74e 3.79e 1.38e .69e


1.20e .71e


1.04e .44e .77e


2.89e 1.81e .63e .56e .11p .08e


2.60e Last 17.16


129.88 30.91 29.56 13.12 22.14 42.40 13.12 50.50 29.73 12.47 23.12 71.78 27.54 21.01 17.32 9.75


51.38 13.59 51.57 12.87 42.99 13.10 16.14 20.29 41.96


113.44 43.02


111.35 48.05


101.67 97.27 53.63 39.81 58.80 50.41 60.18 71.83 65.21 39.78 54.00 52.70 57.45 54.78 31.36 33.70


107.18 23.36 27.76 23.60


Chg. -1.38


+3.22 +1.64 -2.32 -.51 +.70


+2.74 -.63


+2.18 -.43 +.29 +.42 +.87 +.30 +.58 +.45 -.06 +.46 +.18


+1.10 +.13 +.83 +.44 +.29 +.87


+1.17 +1.51 +.76 +.50 +.71 -.65 +.49 +.82 +.43 +.52


+1.09 +.92


+2.18 +1.49 -.13 +.96 +.56


+1.31 +1.74 -.55


+1.53 +.04 +.16 +.82 -.38


52-week High Low Stock


50.65 40.64 PwShs QQQ 58.43 47.37 ProShtS&P 43.30 28.37 PrUShS&P 51.33 35.64 ProUltDow 37.27 24.46 PrUlShDow 72.19 46.97 ProUltQQQ 24.71 15.12 PrUShQQQ 45.70 31.00 ProUltSP 51.21 29.77 ProUShL20 55.55 20.89 ProUSRE rs 49.29 25.15 ProUltRE rs 28.03 16.71 ProUShtFn 77.90 46.57 ProUFin rs 39.47 23.30 ProUBasM 33.22 16.88 ProUSR2K 40.40 22.31 ProUltR2K 50.21 26.27 ProUSSP500 15.00


8.08 ProUltCrude


19.44 10.87 ProUShCrude 26.41 16.20 ProUShEuro 108.28 84.79 RetailHT 112.58 94.20 SpdrDJIA 124.77 96.77 SpdrGold 154.80 118.38 SP Mid


122.12 101.13 S&P500ETF 20.00 13.50 SpdrHome 29.22 20.54 SpdrKbwBk 40.24 35.03 SpdrLehHY 29.79 19.45 SpdrKbw RB 45.64 32.55 SpdrRetl 45.95 36.16 SpdrOGEx 60.48 41.23 SpdrMetM 30.67 23.54 SemiHTr 35.47 27.67 SP Matls 33.16 27.49 SP HlthC 28.20 24.95 SP CnSt 36.13 26.46 SP Consum 62.30 48.56 SP Engy 17.12 13.29 SPDR Fncl 33.46 25.20 SP Inds 24.16 20.01 SP Tech 32.08 25.76 SP Util 12.22


6.18 US NGsFd


42.19 30.93 US OilFd 62.65 51.46 VangTSM 54.36 38.44 VangREIT 46.19 34.00 VangAllW 45.00 35.30 VangEmg 36.10 26.98 VangEurPc 25.53 18.88 WTIndia


1.20e 1.82e .86e .55e .81e .12e


1.66e 2.55e


1.54e 2.31e .12e .11e


4.40e .30e .57e .20e .35e .52e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


Div .33e


.46e .40e


.51e .17e


.13e .02e


Last 48.00


49.68 30.51 45.47 25.44 63.45 15.37 38.44 33.80 21.09 45.86 19.66 55.59 34.03 19.06 29.57 28.50 8.91


15.34 21.73 94.83


106.07 124.54 141.69 112.49 15.07 23.23 39.58 22.39 40.33 40.52 51.74 26.63 32.73 29.94 27.55 32.75 53.89 14.61 30.70 22.53 30.85 6.68


32.65 57.60 53.33 43.99 43.66 33.68 25.67


Chg. +1.52


-.69 -.93


+1.21 -.74


+3.88 -1.05 +1.09 +.36 -.82


+1.56 -.48


+1.16 +1.59 -.93


+1.29 -1.20 -.61 +.95


-1.14 +2.34 +1.49 +2.81 +3.04 +1.62 -.07 +.10 +.31 +.12


+1.71 -.43 +.09


+1.54 +.58 +.33 +.23 +.57 -.38 +.12 +.46 +.87 -.27 +.19


-1.12 +.91


+1.00 +.62 +.73 +.42 +.96


P/E 5


13 ... ...


65 ...


18 ... ... ...


RGC Resc 1.32 15 Sinclair StanlFrn


... ... 9 8


15 23


100s


148460 162 57


240 4773


10027 4291 601


3491 129 78


18363 2299 1540


26313 6134


57598


High 5.94 4.04 5.25 1.10


Weeks


Low 5.64 3.70 4.97 .89


45.79 9.09 1.47 .71


7.67 1.45


31.77 7.44 3.78


11.02 3.48


25.43 54.92


43.61 8.54 1.15 .61


6.91 1.27


30.18 6.71 3.44


10.00 3.11


24.06 49.84


Last 5.85 3.92 5.25 1.10


45.63 8.78 1.26 .61


7.19 1.45


30.55 7.15 3.57


10.73 3.36


24.32 54.56


31 WebMD


... dd 221 3.15 2.11 2.57 +.29 ... dd 20076 40.87 39.61 40.83 +1.39


37.28 30.96 WGL Hold 1.51 4.2 16 14135 36.87 35.75 36.08 -.24 51.77 35.04 WMS


... 21 42871 40.04 37.65 39.13 +.53


... 13 3293 2.58 2.05 2.37 +.22 ... dd 78171 37.55 35.93 36.25 -.22


22.45 12.16 VirgnMda h .16 .7 ... 163347 21.95 21.35 21.70 -.03 7.69 3.01 VA Cmce 97.19 64.90 Visa


... dd 5643 17.68 16.22 17.38 +1.15


... ... 220191 15.10 14.10 14.60 -.27 ... dd 2186 6.13 5.74 5.84 +.16


.50 .7 19 532432 69.50 64.90 68.49 +.40 ... cc 129024 87.16 83.11 84.81 -.09


25.33 17.04 Vodafone 1.32e 5.2 ... 255668 25.33 24.59 25.28 +.50 87.62 56.54 Vornado 2.60 3.0 30 57639 87.04 85.03 86.53 +1.63 62.00 36.36 VulcanM 1.00 2.7 dd 66949 39.00 36.55 36.63 -1.83


15.78 ... ... 23 53271 59.93 58.21 59.19 +.84


33.13 25.11 Valspar .64 2.1 14 32902 31.35 30.50 30.92 +.06 14.37 6.04 VandaPhm 59.93 35.50 VarianMed


... 20 38669 66.21 64.47 64.60 -.38 .88 3.4 4 26310 26.56 25.76 26.12 +.08 ... dd 6753 7.09 6.56 6.64 +.02


... 22 158170 34.99 33.28 34.11 +.93 ... dd 12462 23.00 21.09 22.47 +1.54 ... 23 57598 54.92 49.84 54.56 +3.60 ... 29 2796 45.27 44.27 45.20 +1.00


17.59 12.20 UTiWrldwd .06 .4 38 22020 15.98 15.40 15.79 +.40 57.21 37.10 UltraPt g


... 17 81039 39.96 38.50 38.97 -.75 ... 43 61495 44.36 40.09 44.17 +4.28


... dd 224308 22.32 20.82 21.95 +1.11 ... ... 171835 18.47 17.73 17.90 +.04 .74f 3.4 dd 84246 21.62 20.85 21.58 +.74


... 66 41517 32.60 29.97 32.46 +2.54 ... 10 1101 6.31 6.08 6.19 +.03


... dd 104115 18.92 17.89 18.04 -.48


EZ EE


G7


... 20 78549 43.86 42.32 43.29 +.21 ... cc 544017 16.80 15.93 16.70 +.57 ... 28 14014 52 49.37 52 +2.62


Chg. +.13 +.32 +.21 +.19


+1.75 +.02 -.14 -.05 +.30 ...


-.45 +.52 -.09 +.32 +.27 -.11


+3.60


Page 1  |  Page 2  |  Page 3  |  Page 4  |  Page 5  |  Page 6  |  Page 7  |  Page 8  |  Page 9  |  Page 10  |  Page 11  |  Page 12  |  Page 13  |  Page 14  |  Page 15  |  Page 16  |  Page 17  |  Page 18  |  Page 19  |  Page 20  |  Page 21  |  Page 22  |  Page 23  |  Page 24  |  Page 25  |  Page 26  |  Page 27  |  Page 28  |  Page 29  |  Page 30  |  Page 31  |  Page 32  |  Page 33  |  Page 34  |  Page 35  |  Page 36  |  Page 37  |  Page 38  |  Page 39  |  Page 40  |  Page 41  |  Page 42  |  Page 43  |  Page 44  |  Page 45  |  Page 46  |  Page 47  |  Page 48  |  Page 49  |  Page 50  |  Page 51  |  Page 52  |  Page 53  |  Page 54  |  Page 55  |  Page 56  |  Page 57  |  Page 58  |  Page 59  |  Page 60  |  Page 61  |  Page 62  |  Page 63  |  Page 64  |  Page 65  |  Page 66  |  Page 67  |  Page 68  |  Page 69  |  Page 70  |  Page 71  |  Page 72  |  Page 73  |  Page 74  |  Page 75  |  Page 76  |  Page 77  |  Page 78  |  Page 79  |  Page 80  |  Page 81  |  Page 82  |  Page 83  |  Page 84  |  Page 85  |  Page 86  |  Page 87  |  Page 88  |  Page 89  |  Page 90  |  Page 91  |  Page 92  |  Page 93  |  Page 94  |  Page 95  |  Page 96  |  Page 97  |  Page 98  |  Page 99  |  Page 100  |  Page 101  |  Page 102  |  Page 103  |  Page 104  |  Page 105  |  Page 106  |  Page 107  |  Page 108  |  Page 109  |  Page 110  |  Page 111  |  Page 112  |  Page 113  |  Page 114  |  Page 115  |  Page 116  |  Page 117  |  Page 118  |  Page 119  |  Page 120  |  Page 121  |  Page 122  |  Page 123  |  Page 124  |  Page 125  |  Page 126  |  Page 127  |  Page 128  |  Page 129  |  Page 130  |  Page 131  |  Page 132  |  Page 133  |  Page 134  |  Page 135  |  Page 136  |  Page 137  |  Page 138  |  Page 139  |  Page 140  |  Page 141  |  Page 142  |  Page 143  |  Page 144  |  Page 145  |  Page 146  |  Page 147  |  Page 148  |  Page 149  |  Page 150  |  Page 151  |  Page 152  |  Page 153  |  Page 154  |  Page 155  |  Page 156  |  Page 157  |  Page 158  |  Page 159  |  Page 160  |  Page 161  |  Page 162  |  Page 163  |  Page 164  |  Page 165  |  Page 166  |  Page 167  |  Page 168  |  Page 169  |  Page 170  |  Page 171  |  Page 172  |  Page 173  |  Page 174  |  Page 175  |  Page 176  |  Page 177  |  Page 178  |  Page 179  |  Page 180  |  Page 181  |  Page 182  |  Page 183  |  Page 184  |  Page 185  |  Page 186  |  Page 187  |  Page 188  |  Page 189  |  Page 190  |  Page 191  |  Page 192