SUNDAY, OCTOBER 17, 2010 52 Week Hi Lo Stock


Continued from previous page Sales


31.41 21.30 DollarGn n 50.96 29.80 DllrTree s u44.95


52 Week


Div Yld P/E 100s High Low Last Chg. ... 19 33411 30.07 28.15 28.93 -1.07


16.78 11.01 DmRsBW 1.11e 7.8 13 1636 14.34 13.59 14.30 +.38 79.00 36.69 Domtar grs 1.00 1.5 11 28951 70.47 67.38 68.95 +1.29 u48.43 33.52 Donldson .50f 1.0 23 9061 48.46 46.51 47.63 +.24 23.20 14.87 DonlleyRR 1.04 5.7 15 83226 18.46 17.85 18.15 +.16 7.19 1.08 DoralFncl


34 DomRescs 1.83 4.1 15 109083 44.99 44.17 44.54 -.14 ... 19 63245 50.96 48.50 50.08 +.99


55.50 37.28 Dover 1.10f 2.0 20 84109 54.97 53.30 54.02 -.52 5.91 2.73 DoverDG .12 3.5 16 972 3.50 3.39 3.46 +.05 2.40 1.21 DoverMot


... dd 18277 1.68 1.53 1.55 -.03


32.05 22.42 DowChm .60 2.0 18 415300 30.08 28.97 29.43 -.60 40.24 25.57 DrPepSnap 1.00 2.9 16 79683 35.56 34.73 34.97 +.24 44.77 26.61 DrmWksA 30.58 17.85 DressBarn 39.16 27.42 DresserR


... dd 1466 1.96 1.78 1.82 -.06


114.95 80.37 EOG Res .62 .6 43 103967 100.83 97.79100.04 +.74 47.43 32.23 EQT Corp .88 2.3 30 63671 38.44 36.58 37.96 +.67 14.49 8.89 EagleBncp 6.75 3.91 EagleBulk


2.51e 5.5 ... 30950 45.85 43.63 45.41 +.25


47.01 31.02 DuPont 1.64 3.5 14 309377 47.01 45.86 46.67 +.01 28.19 14.09 DuPFabros .48 2.0 cc 60293 25.27 23.48 23.70 -1.35 18.08 15.47 DukeEngy .98f 5.6 13 299156 17.71 17.50 17.59 -.05 14.35 10.19 DukeRlty .68 5.7 dd 98630 12.18 11.89 11.99 -.11 84.95 65.34 DunBrad 1.40 1.8 15 13284 76.31 74.22 76.03 +.95 19.90 11.15 ETrade rs 28.37 19.06 eBay 21.83 16.12 EMC Cp 54.81 35.10 ENI


... 26 19690 33.77 32.48 32.85 -.17 ... 15 31065 25.73 24.50 25.10 -.18 ... 18 20969 38.98 37.44 38.36 +.35


... dd 186664 15.19 14.33 14.67 -.13 ... 14 570120 25.90 24.08 25.68 +1.07 ... 30 1930616 21.58 19.81 21.09 +1.22


34.99 21.16 EagleMat .40 1.7 38 17281 24.32 22.69 24.03 +.63 20.55 8.11 EstWstBcp .04 .2 dd 33592 17.00 16.36 16.54 -.29 42.23 33.11 Eastgrp 2.08 5.2 50 5495 40.72 38.79 40.13 +.85 79.25 51.10 EastChm 1.76 2.2 18 39951 79.25 77.25 78.50 +.59 84.95 56.62 Eaton 2.32f 2.8 18 55036 84.95 80.97 83.88 +.67 36.08 25.60 EatnVan .64 2.2 21 27781 30.10 29.04 29.46 +.26 16.80 13.14 EV TxAd 1.29 7.9 q 15684 16.46 15.94 16.39 +.20 13.37 9.21 EVTxMGlo 1.53 13.8 q 48394 11.42 11.01 11.06 -.16 u52.44 40.66 Ecolab


... 21 1518 11.94 11.21 11.71 +.07 ... 17 58389 5.39 5.20 5.23 -.03


47.41 23.47 Ecopetrol 1.34e 2.8 ... 15135 47.41 45.30 47.15 +1.88 36.72 30.37 EdisonInt 1.26 3.5 10 113669 35.78 35.10 35.62 +.42 69.29 34.66 EdwLfSci s


.62 1.2 26 44522 52.46 51.11 52.06 +.42


13.45 8.94 ElPasoCp .04 .3 11 294563 13.45 12.83 13.16 +.05 33.84 20.20 ElPasoPpl 1.60f 4.8 18 18374 33.18 32.41 33.00 +.50 8.24 4.25 Elan


... 41 27810 68.20 66.50 67.48 -.54


24.75 15.00 EAndinA .95e 3.9 ... 441 24.75 23.58 24.60 +.82 u29.85 17.99 EAndinB 1.04e 3.5 ... 1161 29.95 28.44 29.62 +.92 29.74 19.14 EBrasAero .38e 1.4 ... 62618 29.74 27.24 27.27 -1.36 19.98 12.36 EmergBio


20.23 10.57 EldorGld g .05 ... 49 177651 19.00 18.01 18.20 -.34 21.05 14.06 ElectArts


... dd 142731 6.15 5.86 6.00 -.05 ... dd 487415 17.93 15.77 15.96 -1.69


u54.18 37.45 EmersonEl 1.34 2.5 21 153664 54.35 52.12 53.67 +.25 56.20 42.47 EElChile 1.54e 2.8 ... 6881 55.80 53.63 54.20 +.20 60.20 38.02 EnbrEPtrs 4.11f 6.9 24 7480 60.00 58.76 59.78 +.95 u54.75 38.29 Enbridge 1.70 ... ... 8867 54.87 53.78 54.64 +.63 35.63 26.02 EnCana g s .80 2.6 11 119085 30.98 30.01 30.24 -.25 u35.72 19.11 EndoPhrm


... 33 4745 18.90 17.87 18.32 +.26


49.94 40.25 Energen .52 1.1 12 14763 46.43 45.20 45.92 +.03 u74.81 49.25 Energizer 13.62 3.76 EngyConv


39.33 27.25 EngyTEq 2.16 5.5 27 8995 39.33 38.24 38.99 +.60 51.95 40.06 EngyTsfr 3.58 7.2 38 30481 49.80 48.90 49.44 +.55 27.24 13.76 Enerpls g 2.16 ... 31 29347 27.24 26.18 26.81 +.51 24.25 17.18 Enersis .68e 2.9 ... 19494 24.25 23.19 23.62 +.01 52.32 33.33 ENSCO 1.40 2.9 10 99789 48.38 43.81 47.54 +2.69 84.44 70.35 Entergy 3.32 4.3 11 68131 77.88 76.11 76.97 +.85 u61.98 29.24 EnterpGP 2.30f 3.7 35 4869 62.03 60.46 61.70 +.97 41.93 27.54 EntPrPt 2.33f 5.6 22 42915 41.93 40.85 41.72 +.76 16.83 2.26 EntreM rs 9.15 3.63 EqualEn g 36.63 27.21 Equifax 110.57 69.42 Equinix


... dd 105726 5.37 4.72 4.93 +.31


... 13 84495 35.74 34.18 35.42 +1.09 ... 15 37888 75.05 71.74 74.88 +3.03


Hi Lo Stock


31.44 21.19 HughesCm 34.49 17.83 HumGen 55.31 35.78 Humana


Div Yld P/E 100s High Low Last Chg. ... dd 893 29.86 28.11 28.99 +.36


Sales


39.65 29.45 HuntJB .48 1.3 25 119289 36.65 35.20 36.05 +.56 7.40 3.50 HuntBnk .04 .7 dd 735197 6.05 5.54 5.69 -.17 14.25 7.68 Huntsmn .40 3.3 cc 149246 12.47 11.89 12.26 +.36 43.88 25.75 Hyatt n 6.52 2.80 Hypercom


... dd 138292 29.12 26.63 27.36 -1.79 ... 9 130593 55.31 50.85 54.84 +3.99


... 39 25523 6.44 6.28 6.31 -.08 I


... ... 16113 41.83 40.14 40.75 +.57


53.13 31.03 ICICI Bk .53e 1.0 ... 131296 53.13 50.78 51.29 -.22 68.57 49.03 IdexxLabs u71.36 48.22 IHS Inc 18.89 6.78 ING


21.00 12.19 IAMGld g .06 ... 33 131883 18.52 17.20 17.74 +.17 30.50 20.86 ICF Intl


6.34 4.95 INGPrRTr .32 5.8 q 20909 5.70 5.58 5.60 -.03 61.21 50.41 iShUSIdx 1.00e 1.7 q 2780 59.39 57.94 58.97 +.62 63.89 43.52 ITC Hold 1.34f 2.2 23 8466 62.28 60.90 61.66 -.35 57.99 42.05 ITT Corp 1.00 2.1 14 54534 48.10 46.62 47.81 -.10 51.65 30.12 Icahn Ent 1.00 2.8 dd 1110 36.46 34.21 35.43 +.39 u37.09 27.54 IDEX


... 33 10947 71.96 67.86 71.60 +3.23 ... ... 91955 11.37 10.49 11.08 +.26


... 20 3218 27.30 25.26 26.66 +.88 ... 28 7079 63.00 60.92 62.27 +.41


52.72 40.33 ITW 1.36f 2.8 16 135984 49.50 47.41 48.96 +.53 51.99 25.59 Illumina 21.30 9.73 Imax Corp


.60 1.6 21 17351 37.28 35.82 36.55 +.28 ... 84 60175 50.00 47.70 48.74 -.39


43.54 35.18 ImpOil gs .44 ... ... 7330 39.85 38.90 39.15 -.10 39.55 26.61 IndiaFd .09e .2 q 12893 39.55 38.11 38.63 +.20 43.80 30.33 IndoTel 1.25e 3.1 ... 11240 41.45 40.51 40.97 -.30 35.85 24.00 Indosat .76e 2.2 ... 1840 35.85 32.52 33.84 +1.28 33.06 16.10 InergyHld s1.36 4.3 58 2305 31.61 31.10 31.42 +.35 43.95 30.35 Inergy 39.05 21.02 Informat


... 26 41986 18.23 16.93 17.95 +.71


71.99 45.24 InfosysT .54e .8 29 93615 71.99 68.10 68.61 -.88 40.65 30.12 IngerRd .28 .7 23 160281 39.40 37.94 38.74 +.09 18.99 14.72 IngrmM


2.82 6.9 dd 14455 41.92 40.62 41.15 +.39 ... 49 40431 38.39 35.60 37.08 +.92


10.29 7.17 InlandRE .57 6.6 dd 18472 8.76 8.37 8.61 +.19 10.25 5.93 IntegralSy 13.93 3.25 ISSI


34.00 24.72 IntractDat .80 2.4 25 129.53 92.18 IntcntlEx


u18.81 12.29 IntCtlHtl .42e 2.2 ... 4928 18.93 18.25 18.80 +.21 15.60 9.51 Intermec u141.50 116 IBM


53.33 34.20 IntegrysE 2.72 5.1 26 22283 53.33 52.28 53.19 +.12 24.37 17.60 Intel


9.74 3.71 Intersectns .60 6.5 dd 867 9.35 8.77 9.20 -.03 47.90 28.64 Intuit 393.92241.27 IntSurg 24.07 16.37 Invesco


.50 2.1 51 357918 23.99 22.10 23.53 +1.34 ... 19 22003 22.13 21.22 22.01 +.55 ... 97 22450 71.01 65.63 69.01 +1.30 ... 40 274789 10.93 10.40 10.81 +.34


28.49 19.93 IronMtn .25 1.2 21 134857 21.61 20.43 21.53 +1.05 26.23 16.33 ItauUnibH .59e 2.3 ... 411732 26.23 25.24 25.84 +.25 26.14 10.37 IvanhM g


50.96 30.06 JCrew 13.95 5.35 JDS Uniph


... 26 217536 47.90 45.44 46.63 +.80 ... 35 39949 293.45 270.48279.81-10.01 .44 1.9 29 245916 23.37 22.22 22.86 +.45


... dd 88649 26.14 23.98 24.47 -.09 J-K


48.20 35.16 JPMorgCh .20 .5 11 3461503 40.72 36.54 37.15 -2.16 18.49 10.17 Jabil


... 14 110895 36.62 34.02 35.40 +1.30 ... dd 173863 12.76 12.07 12.25 -.03


50.68 33.70 JacobsEng 35.11 24.55 Jarden


20.00 14.12 EqtyOne .88 4.8 47 23808 18.41 17.33 18.24 +.64 50.80 27.54 EqtyRsd 1.35 2.7 59 95325 50.49 48.30 49.95 +1.32 12.39 8.94 EricsnTel .28e 2.6 ... 185027 11.13 10.69 10.85 +.07 u56.97 35.06 ErieInd 1.92 3.4 21 2275 57.18 55.45 56.87 +.82 115.08 73.74 EssexPT 4.13 3.7 68 7730 113.05 109.70111.32 +1.51 71.29 38.17 EsteeLdr .55 .8 28 69705 67.85 65.26 67.23 +1.57 93.23 68.71 EverestRe 1.92 2.3 9 62951 87.11 80.76 84.22 -1.78 22.52 13.25 ExcoRes .16f 1.1 4 79362 15.91 15.13 15.21 -.36 51.98 37.24 Exelon 2.10 4.9 12 158288 43.38 42.77 43.15 -.05 29.85 18.30 Expedia .28 1.0 21 225469 29.05 27.26 27.82 -.47 u49.17 25.51 ExpdIntl .40f .8 38 64318 49.68 46.85 49.48 +1.87 54.00 37.75 ExpScrip s


17.10 9.13 ExtraSpce .33e 2.1 39 36893 16.61 15.91 16.00 -.05 76.54 55.94 ExxonMbl 1.76 2.7 13 999694 65.65 63.93 65.19 +.81


F


112.05 41.09 F5 Netwks 7.26 3.13 FBR Cap 33.35 24.00 FLIR Sys


71.47 49.53 FMC Corp .50 .7 18 24261 71.47 68.21 70.53 +1.20 76.54 46.16 FMC Tech


9.75 6.30 FNBCp PA .48 5.4 20 31497 9.31 8.86 8.91 -.06 48.35 30.78 FTI Cnslt


u86.60 61.15 FactsetR .92 1.1 28 18146 87.15 82.15 86.73 +4.06 12.73 7.10 FairchldS


46.43 27.15 FamilyDlr .62 1.4 17 123812 46.43 45.25 45.57 +.06 56.65 34.41 Fastenal .84f 1.6 31 88642 54.92 51.47 52.10 -2.42 97.75 69.78 FedExCp .48 .5 20 105214 90.63 86.55 89.62 +.93 23.89 6.11 FedAgric .20 1.6 ... 12446 14.33 11.71 12.58 +.95 84.44 57.42 FedRlty 2.68f 3.3 43 27480 83.63 81.45 82.01 -.64 10.30 4.91 FedSignl .24 4.2 30 21489 5.78 5.33 5.70 +.26 8.99 2.85 FelCor


16.53 12.60 FidlNFin .72 4.9 11 121664 15.04 14.02 14.55 +.22 30.78 21.62 FidNatInfo .20 .7 18 118409 28.14 26.64 28.07 +1.27 15.95 8.76 FifthThird .04 .3 dd 776150 12.97 11.85 12.13 -.25 u28.54 16.98 FstCashFn 9.33 3.69 FstInRT


16.65 10.94 FstPotom .80 5.2 dd 9236 15.66 15.12 15.50 +.24 162.20 98.71 FstSolar


4.08 1.85 FstMarblhd


... 18 7273 28.92 27.38 28.40 +.48 ... dd 44406 6.25 5.47 6.17 +.51 ... dd 5264 2.50 2.35 2.49 +.09


20.36 13.84 1stSrceCp .60 3.2 19 867 18.85 17.75 18.63 +.48 47.77 33.57 FirstEngy 2.20 5.7 14 161574 39.00 38.20 38.93 +.46 u55.27 44.80 Fiserv 8.38 4.86 Flextrn


u55.04 39.74 FEMSA .32e .6 ... 40473 55.21 51.04 54.19 +3.22 14.57 6.81 FordM


51.25 28.58 FordC pfS 3.25 6.5 ... 18879 50.50 49.04 49.64 +.34 16.43 8.50 ForestCA u33.43 24.17 ForestLab u32.81 17.15 ForestOil


... 8 2920481 14.04 13.51 13.80 +.14 ... dd 43543 14.06 12.81 13.66 +.62


27.44 17.26 FranceTel 1.77e 7.6 ... 46900 23.51 21.82 23.17 +.79 121.90 84.00 FrankRes .88 .8 19 58339 118.84 112.73116.41 +3.03 100.34 56.71 FMCG 1.20 1.2 13 607263 100.34 92.91 98.05 +2.84 64.11 47.19 FresenM .81e 1.3 ... 3964 64.11 61.75 63.55 +.59 53.11 36.31 FresM pr .84e 1.6 ... 10 53.11 53.10 53.11 +1.11 24.77 19.15 FDelMnt


u8.88 6.96 FrontierCm .75 8.8 13 640419 8.91 8.42 8.54 +.15 16.54 11.03 FrontierOil


38.85 22.53 Frontline 1.90e 6.8 14 42935 29.17 27.67 27.82 -.99 11.75 7.05 FultonFncl .12 1.3 20 60345 9.71 9.28 9.53 +.09


G


35.75 25.40 GATX 1.12 3.7 18 18602 31.43 29.76 30.56 +.27 6.29 3.21 GSE Sy 8.05 3.52 GTSI


... 50 11924 3.70 3.35 3.52 +.07 ... 11 4761 4.40 3.52 4.28 +.73


5.43 4.32 GabelliET .48f 9.2 q 15385 5.25 5.11 5.19 +.03 18.81 10.04 Gafisa s .14e .8 ... 120808 18.24 16.47 17.76 +.76 u27 21.88 Gallaghr 1.28 4.8 21 17739 27.12 26.13 26.53 +.37 28.62 17.12 GameStop


55.80 35.34 GardDenv .20 .4 21 9318 55.80 53.63 54.98 +.40 40.47 26.11 Garmin 1.50f 4.8 9 62312 32.85 29.70 31.40 +.89 u31.36 16.85 Gartner 29.20 14.20 GencoShip


19.69 9.53 Gannett .16 1.2 6 339475 14.40 12.47 12.85 -.75 26.34 16.62 Gap


... 8 261318 20.39 18.20 18.32 -1.76 .40 2.0 11 656943 19.77 18.12 19.52 +1.31


d8.95 4.11 GenMarit .04m 1.0 dd 144726 4.58 4.05 4.07 -.46 38.98 32.13 GenMills s 1.12 3.0 16 220741 37.54 36.45 37.28 +.30 u18.66 11.04 Genpact .18 1.0 33 16334 18.71 17.58 18.23 +.07 22.99 14.21 Gentex .44 2.1 25 40924 21.49 20.31 21.35 +.73 u45.91 34.91 GenuPrt 1.64 3.4 18 77382 48.43 44.55 47.70 +2.68 3.35 .43 GenVec h 19.36 8.37 Genworth 73.15 45.39 Genzyme


14.06 4.25 GladstnCap .84 7.3 15 5044 11.75 11.33 11.50 +.03 u18.88 11.85 GladstnCm 1.50 8.0 cc 1512 18.92 18.10 18.79 +.44 u7.26 4.32 GladstInv .48 6.6 49 4159 7.46 6.92 7.31 +.11 43.47 32.15 GlaxoSKln1.98e 4.8 ... 90073 42.10 41.16 41.53 -.13 7.32 2.21 GlimchRt .40 6.0 dd 30647 6.89 6.45 6.65 +.16 9.30 4.05 GloblInd


... dd 221673 6.40 5.50 5.95 +.62 ... 17 21655 29.83 27.70 28.03 -1.52 ... 11 412968 37.84 35.71 37.73 +1.40


54.52 34.61 GlobPay .08 .2 16 75667 42.75 37.68 38.90 -3.13 18.61 9.85 GolLinhas .40e 2.2 ... 42522 18.61 17.02 18.23 +1.00 16.26 10.88 GoldFLtd .16e 1.0 3 185332 16.26 15.45 15.77 +.10 47.41 32.84 Goldcrp g .18 .4 dd 312050 45.59 43.03 44.45 +.42 193.60129.50 GoldmanS 1.40 .9 8 301064 156.69 150.55150.69 -1.97 u78.25 53.57 Goodrich 1.16f 1.5 19 53437 78.38 74.36 76.98 +.57 18.23 9.10 Goodyear 629.51433.63 Google 30.30 19.63 vjGrace


... 18 181427 12.06 11.57 11.97 +.40 ... 24 297442 601.64 537.11601.45 +65.10 ... 12 18051 30.00 28.59 29.51 +.25


126.05 90.70 Graingr 2.16 1.8 19 40044 126.05 119.80121.32 -1.68 13.00 2.50 GrtAtlPac


20.29 16.63 GtPlainEn .83 4.4 15 44536 19.10 18.81 18.96 +.01 14.78 9.80 GtChina .01e ... q 5157 13.37 12.89 13.28 +.22 37.97 19.87 GreenMtC s


... dd 59745 4.15 3.05 3.07 -1.01


22.74 17.05 GpTelevisa .52e 2.4 ... 160138 22.74 21.38 21.98 -.09 23.12 15.76 GuangRy 59.00e 3.1 ... 3742 19.62 18.97 19.32 +.44 51.28 30.54 Guess


... 59 249047 30.49 26.42 29.99 +3.01


.64 1.5 15 46179 43.44 41.27 43.33 +1.52 H


29.01 23.85 HCC Ins .58f 2.2 9 22445 27.07 26.22 26.82 +.58 38.05 26.70 HCP Inc 1.86 5.1 86 121904 37.10 35.88 36.29 -.01 191.43108.75 HDFC Bk .81e .4 ... 11186 190.10 182.96184.92 -2.31 64.42 43.25 HSBC 1.70e 3.3 ... 144585 53.33 51.89 52.28 -.18 u35.85 21.10 Hallibrtn .36 1.0 27 606691 35.89 33.93 35.82 +1.09 3.74 .75 HampRBk


18.00 13.06 HancBkTh .73e 4.9 q 6247 15.48 14.77 14.94 -.36 31.45 20.95 Hanesbrds 19.53 13.01 HangrOrth


... dd 1329 1.00 .93 .95 +.02 ... 15 31553 27.84 26.69 27.63 +.67


47.22 40.22 HanoverIns 1.00 2.2 15 9704 47.01 45.73 46.26 +.31 u50.84 24.01 HansenNat


36.13 21.26 HarleyD .40 1.2 dd 120765 32.67 30.82 32.30 +.61 53.36 28.10 Harman


30.46 18.81 HartfdFn .20 .8 8 330832 25.02 23.65 23.73 -.18 46.57 26.82 Hasbro 1.00 2.2 17 62702 46.57 44.45 45.08 -.56 4.85 .60 HaupgDig


u49.71 38.42 HltCrREIT 2.76f 5.6 48 53527 49.86 48.48 49.46 +.75 25.24 19.61 HlthcrRlty 1.20 5.0 60 20280 24.12 23.44 23.83 -.05 7.47 3.79 HeclaM u49.22 39.64 Heinz


49.13 32.34 HelmPayne .24 .5 38 81888 45.04 41.69 44.14 +2.26 62.63 49.10 HSchein


66.33 33.36 Herbalife 1.00f 1.5 17 27495 66.33 64.48 65.17 +.66 52.10 35.05 Hershey 1.28 2.5 25 90851 51.75 48.45 51.62 +2.87 15.60 8.36 Hertz 66.49 48.70 Hess


54.75 37.32 HewlettP .32 .7 11 908711 42.84 40.82 42.82 +1.67 19.53 9.86 Hexcel


37.03 24.47 HomeDp .95 3.1 17 602959 31.89 30.42 30.70 -1.19 55.56 37.55 HomeProp 2.32 4.3 73 14310 55.56 54.05 54.35 -.10 37.23 28.33 Honda


48.63 35.60 HonwllIntl 1.21 2.6 17 202426 46.70 44.75 46.49 +.74 45.62 35.01 Hormel .84 1.9 16 42519 45.35 44.24 44.94 -.38 59.75 44.44 Hospira


29.20 20.39 HuanPwr 1.23e 4.8 ... 4421 25.66 24.74 25.51 +.66 u53.63 37.98 HubbelB 1.44 2.7 15 8276 54.29 51.30 52.84 +1 14.75 11.35 HudsCity .60 5.1 10 212898 12.11 11.69 11.70 -.30


28.32 17.96 HospPT 1.80 7.9 26 41800 23.35 22.31 22.75 +.06 17.09 9.64 HostHotls .04 .2 dd 477234 16.26 15.40 16.11 +.51 8.05 3.40 HovnanE


... 21 52929 58.56 56.15 58.31 +1.85 ... dd 60181 3.91 3.72 3.72 -.18 ... ... 17453 36.85 35.69 36.61 -.18


... ... 1173 43.47 42.22 43.31 +.29 ... 39 105290 16.33 15.83 16.17 +.10


... 16 20456 59.93 58.65 59.65 +.34


... 40 326233 10.68 9.92 10.00 -.09 .40 .6 13 124088 64.04 61.85 63.83 +1.30


35.24 26.25 HighwdPrp 1.70 5.0 46 26676 34.50 33.24 33.93 +.21 37.50 19.29 Hill-Rom .41 1.1 24 15082 36.74 35.49 36.20 -.64 45.02 26.01 Hitachi 19.72 13.22 Hologic


... 31 25827 19.30 18.34 18.65 -.39


... 54 477696 7.19 6.52 7.00 +.31 1.80 3.7 18 107980 49.43 47.64 49.09 +1.32


18.16 9.56 Haverty .02e ... 21 2090 12.11 11.34 11.37 -.56 6.84 2.63 Headwatrs


... dd 6348 2.75 2.35 2.55 +.18 ... dd 24706 3.77 3.44 3.54 -.04


.82 3.3 20 29294 25.34 24.29 24.72 +.36


... 14 9536 16.60 15.73 16.44 +.40 ... 23 50776 51.25 47 50.16 +2.97 ... 74 32452 36.25 34.20 36.12 +1.55


12.05 8.73 HarmonyG .07e .6 ... 105078 11.59 11.15 11.25 -.23 54.50 36.92 HarrisCorp1.00f 2.2 10 39304 44.55 43.21 44.47 +.74 37.65 19.89 Harsco


... dd 47594 6.09 5.46 5.85 +.16


17.99 12.00 Gerdau .21e 1.6 ... 265732 13.69 13.10 13.26 -.08 7.18 4.37 GeronCp 32.73 16.53 Gildan 49.50 31.73 GileadSci


... dd 20696 .63 .57 .57 -.04 ... 26 345643 13.40 12.41 13.12 +.30 ... dd 168619 73.15 71.98 72.19 -.56


79.00 55.46 GenDynam 1.68 2.6 10 84675 64.52 62.13 63.93 +.56 19.70 13.75 GenElec .48f 2.9 17 4263771 17.49 16.15 16.30 -.82 18.15 3.86 vjGnGrthP


... 33 20585 31.64 30.61 31.22 +.65 ... 4 52238 17.10 16.22 16.45 -.42


... ... 70077 16.62 15.68 16.12 +.32


... 12 17185 22.52 21.72 22.04 +.06 ... dd 74822 14.19 13.30 13.71 +.11


59.40 37.05 FortuneBr .76 1.4 24 95935 57.35 54.85 56.13 +.28 55.51 26.14 Fossil Inc 35.01 20.33 FosterWhl


... 15 153871 33.50 31.78 33.31 +1.39 ... 19 74443 32.86 30.83 32.64 +.99


... 19 34551 55.51 52.68 53.90 -.64 ... 11 98822 25.74 24.25 24.59 -.63


25.54 11.70 FocusMda ... 20 104123 145.56 136.20144.56 +6.94


119.83 81.35 Flowserve 1.16 1.0 15 24006 115.45 109.74113.75 +.26 55.47 39.77 Fluor


... 17 51060 55.44 53.52 55.34 +.80 ... 18 187928 6.24 5.94 6.13 +.14


.50 1.0 16 97649 53.34 50.59 51.87 -.79 ... cc 136340 24.95 23.50 24.00 +.08


... 24 47492 73.23 69.62 72.90 +2.08 ... 14 22362 35.61 34.39 34.92 +.20 ... 19 224722 10.44 9.42 10.30 +.73


... 55 138207 97.75 90.59 97.20 +2.51 ... dd 12980 3.61 3.35 3.49 +.04 ... 17 102579 26.00 24.30 25.79 +1.18


... 28 180832 48.55 47.23 48.37 +.07


... dd 3232 4.00 3.01 3.81 +.53 ... ... 1744 4.90 4.65 4.67 -.23 .16 .5 15 24760 32.32 31.01 32.10 +.55 ... 61 85596 75.74 72.06 73.94 -.98


30.99 20.15 Jefferies .30 1.3 16 51676 23.30 22.15 23.04 +.25 6.95 4.64 JetBlue


.28 1.9 19 179029 15.06 14.30 14.75 +.04 ... 20 45256 40.82 39.05 39.38 -.85 .33 1.0 22 32452 33.46 32.18 32.75 +.42


66.20 56.86 JohnJn 2.16 3.4 14 467691 64.00 62.97 63.57 +.34 35.77 23.62 JohnsnCtl .52 1.6 16 366710 33.22 31.28 32.74 +.94 24.72 13.72 JonesApp .20 1.0 dd 56802 20.82 19.69 20.05 -.22 89.75 44.89 JonesLL .20 .2 34 19799 89.75 83.81 85.00 -.04 47.36 25.79 JosABnk s 73.94 42.45 JoyGlbl 32.84 22.25 JnprNtwk 29.71 15.65 K12


... 37 219379 6.73 6.38 6.59 -.13 55.42 37.06 KB FnclGp


20.13 9.43 KB Home .25 2.2 62 129576 11.43 10.78 11.17 -.05 25.67 17.28 KBR Inc .20 .8 14 69352 25.67 24.68 25.40 +.22 37.71 26.69 KLA Tnc 1.00f 2.8 62 151784 35.71 34.15 35.67 +1.22 22.81 15.81 KT Corp 42.32 22.57 KC Southn


... 16 19113 47.36 45.60 46.56 +.59 .70 1.0 17 73741 73.72 70.94 72.62 -.37 ... 43 371653 32.38 31.05 31.94 +.47 ... 38 10727 28.67 27.05 27.52 -.02 ... ... 7541 49.00 46.70 48.53 +1.43


27.54 21.01 KA MLP 1.92 7.3 q 14684 26.45 26.19 26.40 +.14 56.00 47.28 Kellogg 1.62f 3.2 15 115699 51.10 49.53 50.08 +.11 34.89 22.39 Kennamtl .48 1.5 58 40891 33.24 31.67 32.79 +.07 9.84 5.29 Keycorp .04 .5 dd 533914 8.55 7.93 8.03 -.37 67.24 58.25 KimbClk 2.64 4.0 13 97896 67.23 66.06 66.38 -.07 17.16 11.54 Kimco


71.16 53.25 KindME 4.36f 6.1 33 21015 71.16 70.00 70.95 +.64 62.99 46.10 KindMM 4.36t ... 66 11345 62.99 61.05 61.95 +.61 53.01 31.84 KineticC 14.18 7.18 KingPhrm


23.91 14.84 Kinross g .10 .5 40 354749 19.90 18.72 19.02 +.02 60.89 44.07 Kohls 5.14 2.71 KopinCp 18.20 10.43 KoreaElc u31.98 25.92 Kraft


24.80 19.08 Kroger .42f 1.9 cc 323457 22.37 21.21 22.01 +.72 51.08 37.35 Kubota u106.04 77.70 Kyocera


26.80 19.05 Ferrellgs 2.00 7.7 55 3448 25.99 25.51 25.82 -.02 24.46 12.82 FibriaCelu


... dd 49375 5.62 5.25 5.45 +.16 ... ... 62313 17.91 17.01 17.08 -.26


u5.24 2.56 KrispKrm .64 3.8 53 213287 17.16 16.58 17.03 +.21


... 11 17337 38.39 37.45 37.88 +.04 ... 83 3246458 14.18 10.14 14.16 +3.85


... 15 182433 54.12 51.87 53.17 -.59 ... 14 12701 3.74 3.43 3.68 +.06 ... ... 32860 14.29 13.78 14.04 -.18 1.16 3.7 12 351857 32 30.75 31.65 +.72 ... 85 22695 5.25 4.89 5.11 -.03


... ... 1403 47.84 46.00 46.25 -1.19


... ... 274 106.45 99.96106.12 +4.94 L


97.81 66.11 L-3 Com 1.60 2.3 9 28487 71.65 69.39 71.05 +.27 31.50 13.09 LAN Air .46e 1.5 36 20911 31.50 29.19 30.95 +1.21 21.59 11.80 LG Display 22.00 16.50 LKQ Corp 6.73 3.89 LSI Corp 83.00 66.20 LabCp


43.76 32.07 LamResrch u85.66 55.24 LearCorp n


71.71 50.26 Landauer 2.15 3.4 23 999 64.73 61.38 63.44 +1.07 39.59 12.95 LVSands


4.98 3.82 LbtyASE .29e 6.4 q 22462 4.59 4.46 4.52 +.02 u32.91 18.75 LibGlobA u32.59 18.79 LibGlobC 16.80 9.82 LibtyMIntA u57 20.35 LibMCapA u66.32 46.04 LibStrzA n


38.00 32.02 LillyEli 1.96 5.2 10 240568 37.90 37.00 37.76 +.69 29.95 16.28 Limited .60a 2.1 17 193659 29.95 28.78 29.26 +.45 33.45 20.25 Lincare s .80 2.9 17 128674 28.10 25.67 27.67 +2.33 33.55 20.65 LincNat .04 .2 13 169332 25.85 24.79 25.09 +.15 33.06 25.56 LinearTch .92 3.0 16 329334 31.82 29.85 30.74 -.22 33.92 21.42 LinnEngy 2.52 7.6 dd 36657 33.92 32.25 32.97 +.60 u17.02 7.81 Liquidity 9.72 3.90 LizClaib


u83.03 70.24 Lorillard 4.50f 5.4 13 56104 83.59 79.29 82.97 +3 13.44 4.97 LaPac 28.54 19.15 Lowes


114.02 66.06 Lubrizol 1.44 1.3 12 16797 114.02 109.34112.97 +2.08 29.50 22.12 Luxottica .80e 2.8 ... 2270 28.68 27.26 28.32 +.70 27.65 14.86 LyonBas A 27.50 14.90 LyonBas B


... ... 301559 27.65 24.45 26.50 +1.25


... ... 30162 27.50 25.55 26.66 +1.41 M


96.15 60.39 M&T Bk 2.80 3.7 18 130176 78.18 73.51 75.22 -1.62 u13.10 3.19 MBIA


6.98 3.79 MCG Cap .24 3.8 42 15740 6.40 6.09 6.27 +.09 24.22 17.11 MDU Res .63 3.0 15 22829 20.99 20.22 20.89 +.41 16.99 9.19 MEMC


16.66 8.54 MGM Rsts 38.61 26.31 MSCI Inc


8.00 6.14 MFA Fncl .90f 11.8 8 121175 7.72 7.58 7.60 -.05 7.09 5.89 MIN h .58 8.4 q 15380 7.02 6.90 6.93 +.03 7.12 5.96 MMT .54 7.6 q 11476 7.12 7.01 7.07 +.04 13.80 3.72 MGIC


53.60 37.81 MagelMPtr 2.93f 5.5 19 13919 53.60 52.45 52.86 +.05 u89.31


... dd 329485 13.77 13.15 13.39 +.30


47.19 27.98 Macerich 2.00 4.6 24 59151 44.97 43.15 43.45 -.19 25.26 15.34 Macys


.20 .8 17 438538 25.26 23.79 24.18 -.18


24.99 13.26 MagyarTel 1.87e 12.2 ... 2656 16.78 15.25 15.28 -1.51 39.65 25.55 Makita .41e 1.2 ... 269 34.15 32.55 33.72 +.68 51.83 34.69 ManTech


39 MagnaI g 1.20f 1.4 17 23654 90.75 84.85 87.77 +1.65 ... 13 5894 41.65 39.28 41.47 +1.79


16.43 8.48 Manitowoc .08 .7 dd 172530 12.25 11.06 11.25 -1.17 63.00 39.94 ManpwI .74 1.4 cc 55300 55.79 53.06 54.66 +1.16 21.95 10.60 Manulife g .52 ... ... 109399 12.60 12.14 12.28 -.01 35.95 27.64 MarathonO 1.00 2.8 14 225054 35.95 34.74 35.75 +.27 8.28 3.88 MarineP 392.55316.85 Markel


... dd 922 6.74 6.28 6.67 +.32 ... 16 777 350.94 338.42345.29 +4.00


100.33 71.50 MartMM 1.60 2.0 44 21353 80.21 77.39 79.54 +.58 22.87 13.36 MarvellT 18.78 9.94 Masco


38.82 20.96 MarkWest 2.56 6.8 46 12356 38.82 37.59 37.85 +.20 38.15 24.39 MarIntA .16 .4 35 229515 36.25 35.12 35.60 -.57 25.47 20.21 MarshM .84f 3.5 18 139971 24.24 23.59 23.92 +.20 10.66 4.97 MarshIls .04 .6 dd 345119 7.74 6.85 7.03 -.41 25.03 17.09 Martek 7.45 4.28 MStewrt


... 18 9480 24.05 23.44 23.74 +.13 ... 78 13000 4.96 4.65 4.70 -.12


54.80 25.85 MasseyEn .24 .7 ... 158524 36.54 34.67 35.22 +.23 269.88191.00 MasterCrd .60 .3 18 60740 235.64 220.00233.70 +11.11 24.60 18.41 Mattel


u77.09 56.57 McDnlds 2.44f 3.1 18 255728 77.77 74.88 77.48 +1.38 36.94 26.95 McGrwH .94 2.6 14 89111 35.83 34.10 35.54 +1.21 71.49 55.82 McKesson .72 1.2 13 103762 62.91 60.45 62.38 +1.60 47.39 29.53 McAfee


58.97 39.55 MeadJohn .90 1.6 29 56175 58.97 56.51 57.82 +1.32 29.74 20.81 MeadWvco .92 3.6 17 42472 25.55 24.38 25.29 +.48 31.79 16.02 Mechel


66.94 43.45 MedcoHlth 13.60 7.25 MediaGen


11.42 7.85 MedProp .80 7.4 43 35784 10.88 10.40 10.76 +.35 61.60 44.83 Mednax


47.75 32.16 MetLife .74 1.9 11 389058 40.36 38.23 39.22 +.04 11.24 5.52 MetroPCS 130.17 90.50 MettlerT


41.56 30.29 Merck 1.52 4.1 14 508879 37.44 36.32 36.95 +.04 24.90 16.03 MeridBio .76 3.4 30 8302 22.94 21.43 22.65 +.82 25.44 15.19 Meritage


31.99 23.55 Microchp 1.37f 4.4 21 190383 31.42 30.27 31.00 +.03 11.40 6.12 MicronT u44.10 25.68 MicrosSys


... 28 148297 47.37 47.08 47.36 +.21


... 14 127425 25.40 24.18 25.34 +.42 ... 18 168714 53.87 52.28 53.33 +.71 ... dd 4582 9.67 8.70 8.75 -.44


46.66 30.80 Medtrnic .90 2.7 11 265561 33.69 33.02 33.29 -.16 7.32 3.26 MelcoCrwn 11.09 6.59 MentorGr 76.81 34.81 MercadoL


... 15 12103 57.63 55.80 56.59 +.68 ... dd 229402 5.84 5.47 5.57 -.01


... dd 31847 10.98 10.47 10.82 +.12 ... 69 53786 66.15 60.20 65.26 -.14


... 19 12194 19.50 18.68 18.77 -.64 ... 18 294776 11.11 10.38 10.65 -.31


31.58 22.73 Microsoft .64f 2.5 7 2699225 25.55 24.43 25.54 +.97 106.86 66.00 MicroStr 12.50 6.29 Midas


18.00 11.50 Middleburg Financial.40 2.8 42 98 14.34 14.01 14.16 +.03 18.70 14.74 MdsxWatr .72 4.1 21 1696 17.90 17.09 17.74 +.35 102.72 61.98 Millicom 7.24e 2.7 12 18582 101.57 95.78 99.05 +.32 106.99 66.65 Millipore


... 22 2680 8.09 7.24 7.90 +.23


356.54233.62 Mitsui 2.45e ... ... 141 333.16 325.50330.61 +3.90 4.32 2.67 MizuhoFn 23.59 17.20 MobileTel s 66.93 39.84 Mohawk 23.66 17.50 Molex


40.35 25.52 MindrayM .20e .7 22 38838 31.23 29.70 29.88 -.55 1.55 .01 Mirant wtA 5.78 4.48 MitsuUFJ


... ... 369 .04 .02 .02 +.00 ... ... 144878 5.00 4.58 4.63 -.34


... ... 25526 3.11 2.82 2.84 -.26 ... 53 123815 23.51 22.25 23.04 +.45 ... 30 29332 57.48 53.35 55.05 +.63 .61 2.8 53 50820 21.98 21.28 21.77 +.18


20.00 14.92 MolexA .61 3.4 44 16329 18.14 17.58 18.03 +.19 51.33 38.44 MolsCoorB 1.12 2.3 12 44668 49.45 48.46 48.71 -.45 87.06 44.61 Monsanto 1.12f 2.0 26 544310 56.80 50.18 56.78 +5.91 31.04 18.50 Moodys .42 1.6 14 188194 28.02 26.30 26.50 -.40 35.78 22.40 MorgStan .20 .8 8 752132 26.23 24.87 25.02 -.30 69.00 37.68 Mosaic .20 .3 30 272769 69.00 65.78 68.39 +2.78 9.36 6.04 Motorola


66.27 48.14 MurphO 1.10 1.7 14 76839 66.27 63.74 65.61 +1.21 23.63 15.71 Mylan


... 47 1738499


... 43 337046 19.33 18.33 19.31 +.71 N


32.57 18.15 NCI Inc 16.00 9.18 NCR Corp


16.35 12.78 NFJDvInt .60 3.8 q 14447 16.12 15.82 15.97 +.03 45.26 26.12 NII Hldg 29.18 20.02 NRG Egy .74 .26 NTN Buzz


... 12 1808 20.33 18.93 19.99 +.76 ... 15 61160 14.40 13.95 14.27 +.18


... 21 236522 43.55 35.64 38.03 -4.98 ... 10 117381 21.31 20.73 20.86 -.45 ... dd 2223 .42 .38 .41 +.01


8.38 7.88 7.95 -.35 ... 31 106.95 ...


... 32 13691 44.49 42.29 44.43 +1.81 ... 18 3820 90.88 86.80 89.95 +1.65


7.90 7.50 7.61 +.02 ... 8 99623 15.86 14.83 15.30 +.20


... 21 653585 17.47 16.44 17.11 +.34 .30 2.7 dd 308712 12.16 10.92 11.01 -1.05


21.36 15.67 MaximIntg .84f 4.4 48 216552 19.33 18.38 19.04 +.09 65.21 43.41 Maximus .48 .8 18 3554 63.32 60.95 62.95 +1.19 u42.85 33.56 McCorm 1.04 2.4 16 34812 42.94 41.72 42.92 +1.23 15.86 9.93 McDrmInt s


.75 3.3 13 341154 24.44 22.01 22.45 -1.50


... dd 331019 10.90 9.68 10.07 -.05 ... dd 3470661 14.10 11.00 11.06 -2.50 ... 39 19796 35.99 34.58 35.88 +.97


... dd 413157 13.11 10.36 12.47 +1.74 .44 2.0 17 756473 22.83 21.28 21.56 -1.14


... 29 100346 19.28 17.84 19.26 +1.66 ... dd 110535 7.98 7.48 7.84 +.05


87.19 67.39 LockhdM 3.00f 4.3 9 118264 71.43 69.55 70.02 -.08 40.30 30.22 Loews 19.76 13.17 Logitech


4.86 2.88 LloydBkg 1.45r ... ... 94550 4.69 4.40 4.44 -.19 5.30 3.19 LoJack


... dd 842 4.03 3.85 3.99 +.08 .25 .6 10 84007 40.30 38.60 39.66 +.75


... 34 11997 17.25 15.93 16.77 +.39 ... dd 173882 7.12 6.66 6.84 -.08


35.35 27.18 LibtProp 1.90 5.8 76 40975 33.53 32.56 32.82 +.04 56.19 41.10 LifeTech


34.83 24.00 LeggMason .16 .5 24 67558 31.99 30.72 30.95 -.06 25.15 17.89 LeggPlat 1.08f 4.5 20 51466 24.33 23.50 23.80 +.05 28.37 18.80 LeucNatl 45.96 21.88 Lexmark


... ... 31585 87.46 82 87.31 +5.11


... 31 37865 25.51 24.23 25.06 +.52 ... 12 57583 45.80 43.31 45.63 +2.30


... dd 109493 33.67 31.15 33.48 +2.20 ... ... 22337 33.31 30.79 33.18 +2.14 ... 16 151875 14.50 13.87 14.50 +.36 ... dd 25612 57.49 52.99 57.16 +2.72 ... ... 11509 66.83 64.43 66.60 +1.54


... 16 94325 47.98 46.23 47.10 -.29


... ... 71084 18.59 16.71 18.48 +.97 ... 26 21985 21.91 20.84 21.88 +.87 ... 15 267431 4.73 4.52 4.66 +.11 ... 15 42914 80.74 78.32 79.12 -.27 ... 15 110243 41.83 39.74 41.36 +1.42


28.22 16.28 LaSalleH .44f 1.8 dd 43518 25.52 23.53 24.86 +1.04 43.48 25.70 Lazard


... dd 1585248 39.59 37.48 38.67 +1.37 .50 1.4 dd 41512 36.14 34.38 34.69 -1.15


... ... 50938 22.12 21.30 21.54 -.01 ... 26 62193 41.99 38.64 41.42 +1.95


51.77 37.74 IntFlav 1.08f 2.2 17 17726 50.19 48.86 49.80 +.10 22.42 13.65 IntlGame .24 1.7 24 214921 15.32 14.45 14.54 -.15 29.25 19.33 IntPap 25.13 17.50 IntlRectif 84.05 41.67 InterOil g 10.93 5.71 Interpublic


2.60 1.8 13 302105 142.10 138.27141.06 +2.21


... 7 16821 9.50 8.75 8.85 -.33 .63 3.3 10 4365726 20.03 19.16 19.32 -.20 ... 23 41048 115.21 111.11115.00 +2.64 ... dd 14018 12.49 11.99 12.26 -.10


... 10 45381 17.85 17.31 17.76 +.35 ... dd 4806 8.81 7.76 8.48 +.68


33.84 ... 52 Week


KLMNO WEEKLY STOCKS COMPOSITE PRICES Hi Lo Stock Div Yld P/E 100s High Low Last Chg. Sales


17.52 13.98 NTT DOCO .57e 3.4 ... 8840 16.90 16.48 16.67 -.15 13.30 10.94 NV Energy .44 3.3 14 69648 13.20 12.91 13.16 +.09 769.50595.00 NVR


34.82 22.30 NYSE Eur 1.20 4.1 13 117690 29.68 28.56 29.45 +.38 27.05 15.54 Nabors


23.11 17.18 NasdOMX u43.91 27.76 NashF


29.25 20.15 NalcoHld .14 .5 22 37635 26.75 25.92 26.65 +.52 6.25 4.05 NamTai


7.42 1.87 NBkGreece .29e ... ... 281485 2.41 2.22 2.33 +.15 55.84 42.83 NatFuGas 1.38 2.5 21 36341 55.84 54.35 54.80 +.26 50.83 33.82 NatGrid 7.17e 6.4 ... 24551 46.32 45.21 45.87 +.44 50.17 32.18 NOilVarco .40a .8 13 207794 48.91 45.83 48.60 +1.99 26.98 18.87 NatRetPrp 1.52 5.7 69 36229 26.98 26.11 26.72 +.33 16.00 11.84 NatSemi .40f 3.1 12 271932 13.31 12.85 13.04 +.01 u40.87 30.91 NatwHP 1.84f 4.5 36 32038 40.90 40.04 40.44 +.22 58.00 31.53 Navistar


21.95 9.32 NeenahP .40 2.5 11 5165 16.67 15.42 16.17 +.39 15.85 7.97 NektarTh 14.92 9.10 NetServic 51.40 26.89 NetApp 42.43 26.16 Netease 174.40 45.94 Netflix


... 14 81134 20.26 19.77 19.91 +.03 .72 1.7 dd 3043 44.17 42.09 42.77 -.78


... 17 1469 637.80 622.55626.34 -7.34 ... 85 246950 19.70 18.50 19.55 +.96 ... 26 1950 4.81 4.61 4.72 +.10


52 Week Hi Lo Stock


u62.28 47.12 RoyDShllB3.36e 5.4 25 42666 62.51 60.21 61.99 +1.10 u63.95 49.16 RoyDShllA 3.36e 5.3 26 85211 64.10 61.60 63.53 +.64 55.96 41.19 RoyGld .36 .7 cc 21798 51.26 48.81 49.76 -.08 38.16 24.55 Ruddick .48 1.4 18 6949 35.52 34.18 34.94 +.25 32.56 21.55 Ryanair 2.29p ... ... 15257 32.54 31.81 32.06 -.09 48.49 31.86 Ryder 1.08f 2.4 33 25678 46.53 43.49 45.38 +1.56 26.03 15.25 Ryland


19.76 14.87 SAIC


... 13 55546 50.58 47.28 48.75 -.78 ... dd 21695 15.85 14.86 15.53 -.14


u41.16 33.59 SCANA 1.90 4.6 14 24746 41.24 40.50 41.14 +.45 24.43 16.76 SEI Inv .20f 1.0 19 25644 21.32 19.15 20.99 +.44 18.96 14.58 SK Tlcm


53.89 40.95 SAP AG .67e 1.3 ... 84887 53.89 51.00 52.94 +1.58 41.29 27.22 SBA Com


... 11 121501 16.10 15.79 16.08 +.20 ... dd 59516 41.29 39.58 39.89 -1.07


u3.81 2.56 NBRESec .24 6.4 q 10540 3.82 3.75 3.76 +.01 3.49 1.23 Neuralstem 26.73 20.20 NeuStar 7.53 3.18 NwGold g 116.29 65.92 NewOriEd


18.20 10.35 NY CmtyB 1.00 6.1 12 130727 16.85 16.11 16.52 +.14 14.87 7.06 NY Times 4.24 1.30 Newcastle


126.89 81.80 NewMarket 1.50 1.3 10 2712 121.48 115.52119.17 +.18 65.50 41.45 NewmtM .60f 1.0 16 373493 63.62 61.10 61.88 -1.01 17.00 11.11 NewsCpA .15 1.1 15 805631 14.39 13.59 14.19 +.31 18.80 13.19 NewsCpB .15 .9 17 95619 16.14 15.44 16.02 +.21 26.92 17.20 Nexen g .20 ... ... 109188 22.34 20.82 22.12 +.99 56.57 45.29 NextEraEn 2.00 3.6 14 95921 55.70 54.52 55.32 +.40 u17.91 12.83 NiSource .92 5.2 16 92430 17.93 17.57 17.78 +.03 u48.25 36.69 Nicor 27.36 19.15 Nidec


83.40 60.89 NikeB 1.08 1.3 21 150573 83.40 81.34 82.00 -.04 22.78 19.59 NipponTT


45.60 26.23 NobleCorp .20a .6 6 208373 36.27 33.21 35.90 +1.78 81.50 56.23 NobleEn .72 .9 22 71929 78.70 76.06 78.00 +.48 15.89 8.00 NokiaCp .56e 5.1 ... 1174906 11.33 10.72 10.88 +.05 8.58 4.75 Nomura


... ... 13822 22.78 22.32 22.66 +.12


33.14 25.02 NEurO 1.86e 6.7 15 546 27.92 27.45 27.92 +.53 u30.60 22.20 NoestUt 1.03 3.3 18 54841 30.73 30.12 30.70 +.39 60.84 45.30 NorTrst 1.12 2.3 16 85910 49.66 48.11 48.74 +.39 69.80 49.34 NorthropG 1.88 3.0 9 80085 62.84 60.97 61.87 -.42 5.22 2.63 NStarRlt .40 9.4 dd 32895 4.31 3.86 4.24 +.34 60.07 43.48 Novartis 1.99e 3.4 14 266552 60.07 58.27 59.02 +.85 4.49 1.92 Novavax 6.53 3.84 Novell


u102.26 61.80 NovoNord 1.41e 1.4 ... 6604 102.62 100.24100.70 +.34 40.23 30.76 NSTAR 1.60 4.0 17 27074 39.68 38.90 39.53 +.34 18.55 13.11 NuanceCm 50.72 35.71 Nucor


... dd 37167 2.55 2.16 2.32 +.13 ... dd 234320 6.17 5.92 6.08 +.09


64.99 51.49 NustarEn 4.26 6.7 20 7309 64.50 62.84 63.35 -.79 33.54 15.26 NutriSyst .70 3.5 22 13524 20.13 18.50 19.82 +.76 12.38 9.05 NuvFloat .65 5.8 q 6969 11.33 11.14 11.18 +.01 15.37 13.50 NvInsDv .84 5.7 q 3214 15.01 14.67 14.77 -.14 15.45 13.40 NMDPI .76 5.1 q 573 15.17 14.97 15.05 +.08 10.22 9.39 NuvMuVal .47 4.7 q 10593 10.08 9.95 9.96 -.04 8.65 6.18 NvMulSI&G .75 8.8 q 10885 8.63 8.46 8.50 -.06 14.90 12.51 NuvPI 15.43 14.05 NSTFI 18.96 8.65 Nvidia


.92 6.4 q 5309 14.45 14.29 14.31 -.03 .71 4.8 q 942 15.21 14.94 15.03 -.05


... 28 811018 11.50 10.63 11.29 +.43 O-P


43.84 31.66 OGE Engy 1.45 3.3 15 23654 43.64 42.01 43.30 +.68 54.42 33.61 OReillyA h


8.99 6.00 OldLnBc .12 1.4 20 91 8.91 8.27 8.68 +.54 15.50 10.02 OldRepub .69 5.0 dd 71169 14.02 13.47 13.92 +.34 22.39 14.35 Olin


... dd 404200 5.25 4.59 4.86 +.26


30.63 19.14 Omncre .13f .6 12 85685 23.07 22.41 22.96 +.03 44.08 33.50 Omnicom .80 1.9 16 114518 41.98 40.08 41.76 +1.49 9.11 6.07 OnSmcnd


50.85 29.56 ONEOK 1.84f 3.7 16 27417 49.40 47.80 49.33 +1.20 78.52 53.65 ONEOK Pt 4.48f 5.7 24 5432 78.52 75.67 78.44 +2.24 6.50 3.58 OnlineRes 50.97 35.82 OpenTxt


19.60 10.01 OpntTch .40 2.1 55 2426 19.50 18.22 19.28 +.56 4.22 1.15 Optelecom 18.94 13.85 optXprs 28.91 20.60 Oracle


19.63 12.38 OrbitalSci 46.49 30.82 Orix


44.57 24.63 OshkoshCp 9.24 5.35 Osiris


... dd 5982 5.35 4.56 5.20 +.63 ... 31 15563 48.48 46.17 48.16 +1.50


... dd 331 1.46 1.28 1.42 -.07 ... 15 15333 15.71 15.23 15.37 -.09 .20 .7 23 1899036 28.91 26.98 28.90 +.90 ... 26 14962 15.61 14.85 15.27 +.03 ... ... 1264 44.98 42.29 43.81 +.03 ... 3 70516 31.74 29.65 31.45 +1.59 ... 26 4686 8.30 7.53 8.16 +.49


25.39 18.24 OtterTail 1.19 5.6 85 5268 21.63 20.75 21.36 +.42 32.80 25.52 OwensM s .71 2.5 14 14074 28.62 27.91 28.41 +.20 37.36 20.85 OwensCorn 39.56 24.92 OwensIll


48.34 34.95 PG&E Cp 1.82 3.9 14 93774 47.08 46.11 46.90 +.12 25.93 13.49 PHH Corp 70.45 43.52 PNC


... 19 77713 27.98 26.26 27.03 -.61 ... 9 118342 28.03 25.93 28.00 +1.20


... dd 97131 21.43 18.90 19.01 -1.06 .40 .8 10 281197 53.88 50.69 51.32 -1.66


13.96 9.75 PNM Res .50 4.2 25 31198 12.04 11.43 11.89 +.39 140.34 87.80 POSCO 1.43e 1.3 ... 20647 120.98 110.34111.85 -8.29 u76.62 55.89 PPG 2.20f 2.9 19 59247 77.34 74.26 76.77 +1.56 33.05 23.75 PPL Corp 1.40 5.1 21 159351 27.88 27.00 27.53 -.18 51.03 33.45 Paccar


26.48 18.21 PackAmer .60 2.5 14 56413 24.60 22.90 24.16 +1.23 u33.13 21.55 Pactiv 7.83 4.24 PainTher


.48f 1.0 80 125773 51.03 49.10 50.47 +.22 ... 17 147034 33.22 33.03 33.15 +.11


72.50 51.73 ParkerHan 1.08f 1.5 21 57847 72.41 69.36 71.03 -.15 24.25 15.11 PrtnrCm 3.97e 20.8 ... 6631 19.27 18.00 19.09 +.16 81.99 69.13 PartnerRe 2.00 2.5 5 15721 81.99 79.40 81.07 +1.81 32.84 24.13 Patterson .40 1.4 15 33466 28.60 27.94 28.50 -.12 u18.69 11.85 PattUTI .20 1.0 dd 297020 19.67 17.04 19.54 +2.30 32.88 24.65 Paychex 1.24 4.5 21 146656 27.89 27.05 27.61 +.13 u52.19 34.89 PeabdyE .28 .5 26 190750 52.38 49.86 51.78 +.02 16.37 12.61 Pearson .55e 3.4 ... 3549 16.08 15.77 15.97 +.06 11.97 8.60 Pengrth g .84 ... ... 33915 11.55 11.17 11.38 +.05 32.28 22.35 PnnNGm


17.16 12.56 PeopUtdF .62 4.7 42 124147 13.40 13.08 13.15 -.17 13.42 7.76 PepBoy .12 1.0 23 28627 11.64 10.45 11.49 +.73 u19.31 14.34 PepcoHold 1.08 5.6 29 80489 19.49 19 19.43 +.32 68.11 58.75 PepsiCo 1.92 2.9 17 314131 67.00 65.00 66.68 +.93 25.45 18.22 PerkElm .28 1.2 20 73201 23.74 22.90 23.21 +.33 67.94 35.93 Perrigo


135.92 99.02 PetChina 3.97e 3.1 ... 19278 130.22 125.07128.86 +4.90 28.49 13.89 Petrohawk


29.69 20.27 PharmPdt .60b 2.5 30 35356 24.74 24.01 24.14 -.52 u57.90 42.94 PhilipMor 2.56f 4.4 16 312645 58.78 56.33 58.54 +1.91 64.54 50.04 PhilLD 4.80e 7.6 ... 8583 63.98 61.80 62.76 -.70 36.06 24.58 PhilipsEl .95e 2.8 ... 53130 34.27 31.52 33.53 +1.42 68.18 38.25 PhlVH 4.60 1.61 PhnxCos 4.28 2.02 PhnxTc


29.78 22.51 PiedNG 1.12 3.8 22 19761 29.73 29.11 29.50 +.12 u41.78 31.08 PinWst 2.10 5.0 16 35227 41.81 40.93 41.66 +.40 9.90 5.00 PionDrill 74.49 39.13 PioNtrl 57.80 26.55 PiperJaf


.15 .2 cc 31844 64.13 61.34 62.92 -.19 ... dd 33367 2.35 2.04 2.28 +.19 ... dd 7797 3.89 3.82 3.88 +.01


26.41 19.06 PitnyBw 1.46 6.7 10 76474 22.39 21.65 21.86 -.11 64.85 44.12 PlainsAA 3.80f 6.0 24 14546 64.85 63.13 63.50 -.03 36.60 19.28 PlainsEx


u95.59 71.12 Polo RL .40 .4 18 31970 95.66 92.62 95.27 +2.36 34.14 21.00 Polycom 4.23 1.70 Popular


14.22 8.25 PortglTel .77e 5.5 ... 7936 14.22 13.94 14.04 -.08 153.29 83.85 Potash 24.93 19.28 PSh Tech


u50.75 40.64 PwShs QQQ .33e .6 q 3639516 51.50 49.26 51.49 +1.74 12.68 5.16 Pozen


91.93 72.70 Praxair 1.80 2.0 21 65402 91.93 89.33 90.71 +.09 135.40 93.00 PrecCastpt .12 .1 21 46365 133.96 128.05132.74 +.94 9.34 5.54 PrecDrill


59.44 42.81 PriceTR 1.08 2.1 23 98710 53.46 50.95 52.38 +.76 358.24154.12 priceline 34.67 21.51 PrideIntl


31.41 20.89 PrinFncl .50f 1.9 12 172234 27.51 26.09 26.48 -.88 64.58 39.37 ProctGam 1.93 3.1 15 605836 63.00 61.56 62.76 +.90 45.61 36.67 ProgrssEn 2.48 5.5 14 71920 44.75 44.03 44.70 +.13 21.59 15.90 ProgsvCp .16e .8 13 176983 21.50 20.44 20.71 -.41 15.04 9.15 ProLogis .60 4.7 dd 389245 12.87 12.42 12.66 -.18 7.90 5.03 ProvET g .72b ... ... 86681 7.90 7.21 7.71 +.49 66.80 43.41 Prudentl .70f 1.3 8 182998 55.38 53.00 53.82 -.22 21.86 14.23 Prud UK .61e 3.1 ... 18165 20.05 19.46 19.60 -.72 34.93 29.01 PSEG 1.37 4.1 11 105013 33.72 32.90 33.25 -.26 104.35 70.76 PubStrg 3.20 3.2 44 45576 103.13 97.38100.96 +3.29 13.91 7.70 PulteGrp


... dd 396081 8.36 7.91 7.97 -.26 Q-R


37.00 27.90 QEP Res n .02p ... ... 56989 31.19 29.54 31.15 +.80 24.00 16.86 QIAGEN


49.80 31.63 Qualcom .76 1.7 22 671537 45.51 43.77 44.79 +.03 23.34 16.75 QuantaSvc


62.83 40.80 QstDiag .40 .8 13 47080 51.08 49.52 50.34 -.08 25.19 15.16 QuestSft


u6.42 3.42 QwestCm .32 5.0 23 833129 6.43 6.26 6.34 ... 22.90 16.07 RPM .84f 4.1 15 28943 21.20 20.35 20.65 +.11 7.21 3.35 RRI Engy 26.50 15.15 Rackspace 5.40 .61 RadioOne


... 22 5527 128.26 123.88125.70 -.12 ... 4 1750974


17.76 12.09 Questar s .56f 3.3 ... 90003 17.68 17.00 17.22 -.16 16.59 10.53 QksilvRes


... 33 118081 18.81 17.18 18.38 +1.25 ... 24 70987 20.50 19.85 20.08 +.08 ... 29 47525 25.11 23.56 25.08 +.29 ... 30 109077 13.12 12.29 12.61 +.01


... dd 136221 3.87 3.63 3.64 -.13 ... 84 87714 25.01 23.14 23.59 -.89 ... dd 113 1.20 .98 1.06 +.10


24.00 14.82 RadioShk .25 1.1 13 110986 22.33 21.62 21.86 -.26 69.86 52.66 Ralcorp 26.00 15.53 Rambus


106.44 63.57 Randgold .17e .2 94 34058 106.35 100.24103.85 +.44 60.13 32.25 RangeRs .16 .4 dd 191182 37.83 35.11 37.59 +.91 31.25 22.57 RJamesFn .44 1.6 17 45928 28.00 26.98 27.75 +.65 51.39 37.88 Rayonier 2.00 4.0 26 38796 50.65 48.20 50.34 +1.59 60.10 42.65 Raytheon 1.50 3.3 9 114073 46.05 45.03 45.71 +.31 34.98 22.17 RltyInco 1.73f 5.0 35 28211 34.98 34.07 34.61 +.39 41.75 25.45 RedHat


17.79 12.90 RedwdTr 1.00 6.8 8 33656 15.23 14.70 14.76 -.06 27.11 19.85 ReedElsNV 1.08e 4.0 ... 1937 27.11 26.02 26.83 +.49 35.80 26.47 ReedEls plc 1.23e 3.5 ... 1283 35.74 34.47 35.35 +.55 42.55 31.41 RgcyCtrs 1.85 4.4 dd 30861 42.53 40.83 41.93 +.71 26.58 18.56 RegncyEn 1.78 7.2 dd 23893 25.23 24.42 24.61 -.40 9.33 4.61 RegionsFn .04 .6 dd 551910 7.57 6.92 7.06 -.36 56.49 42.72 ReinsGrp .48 1.0 8 19616 49.07 47.79 48.50 +.03 55.47 34.58 RelStlAl .40 .9 14 31458 44.14 41.84 42.96 -.93 u61.20 50.46 RenaisRe 1.00 1.6 4 14937 61.32 59.31 60.64 +1.03 28.65 18.76 Repsol 1.15e 4.2 ... 18395 28.17 27.13 27.63 -.50 32.95 25.15 RepubSvc .80f 2.6 25 149947 32.13 30.60 30.74 -.48 76.95 42.53 RschMotn 35.33 23.25 ResMed s 19.87 5.11 Revlon


... 9 511370 50.50 48.28 48.69 -.67 ... 26 57133 32.67 31.35 31.59 -1.07 ... 13 4406 13.69 12.81 13.56 +.42


u60.44 36.35 ReynldAm 3.92f 6.3 13 58257 61.82 58.10 61.77 +3.04 5.48 2.65 Richmnt g


u66.44 39.30 RioTinto s .90e 1.4 ... 101796 66.65 60.55 66.41 +3.63 1.77 .86 RiteAid 48.78 19.62 Riverbed


... ... 5496 5.35 4.92 5.10 +.15 ... dd 475695 .95 .88 .89 -.06


58.93 42.30 RossStrs .64 1.1 13 73909 56.84 55.33 56.79 +1.05 43.11 26.50 Rostelecm 53.00 27.00 Rovi Corp u32.82 20.44 Rowan


.38 .6 24 18940 67.57 65.35 67.05 +.73 ... ...


62.33 46.04 RoyalBk g 2.00 ... ... 39802 55.85 54.05 54.83 +.68


... 56 51173 50.83 48.85 49.50 -.49 ... 13 126396 33.06 31.23 33.04 +1.09


27.35 ...


32.25 21.16 RobtHalf .52 1.9 96 54708 27.35 26.19 26.77 +.24 63.90 39.39 RockwlAut 1.40f 2.3 27 39970 63.19 61.05 61.92 -.72 68.04 47.19 RockColl .96 1.6 18 37131 60.85 58.12 60.18 +.69 40.64 26.38 RogCm gs 1.28 ... ... 18596 40.64 39.19 39.42 +.16 67.57 48.67 Roper


... cc 115407 47.59 42.08 47.03 +2.84 ... 90 131463 40.51 37.88 40.40 +1.73


... 13 15585 60.56 58.85 59.50 +.24 ... 29 68045 20.07 19.43 19.91 -.11


... 43 180346 32.35 30.82 31.95 +.68 ... 16 9123 7.54 7.00 7.30 +.52


... ... 30948 7.27 6.94 7.14 +.04 ... 31 60887 357.89 330.07354.60 +13.70


.40 .3 31 167749 148.71 144.53144.91 -.79 ... q 207 23.44 22.79 23.42 +.59


... 43 80375 28.67 27.23 28.42 +.88 ... dd 708445 2.95 2.70 2.84 +.06


43.75 30.71 PlumCrk 1.68 4.6 37 69554 37.53 35.74 36.87 +.76 u68 41.22 Polaris 1.60 2.4 19 14668 68.36 65.48 67.94 +1.04


... 21 118377 29.01 27.68 28.18 -.32


... dd 16232 6.75 6.25 6.64 +.23 .08 .1 19 65999 74.49 70.32 73.57 +1.90 ... 17 6157 31.05 28.56 29.92 +1.10


47.62 27.37 PetrbrsA 1.18e 3.7 ... 517827 32.39 30.65 31.86 +.55 53.46 31.21 Petrobras 1.18e 3.4 ... 1072920 35.28 34.01 34.29 -.39 25.65 19.50 PetRes 1.34e .9 q 3708 24.66 23.86 24.64 +.50 36.57 22.47 PetsMart .50 1.4 20 54377 36.57 35.57 35.85 +.14 20.36 14.00 Pfizer 4.24 1.13 PhrmAth


.72 4.1 9 1900031 17.85 17.27 17.75 +.29 ... dd 278248 3.25 1.40 3.19 +1.74


.25 .4 27 35140 67.94 64.48 65.03 -1.40 ... 22 320917 18.41 17.36 17.53 +.27


29.25 13.38 PennVa .23 1.5 6 47893 17.46 15.04 15.06 -.04 22.68 15.94 PennWst g 1.80 ... ... 144835 22.68 21.11 22.51 +.82 37.21 19.42 Penney .80 2.4 27 473352 34.50 32.56 33.87 +1.38 19.15 10.89 Penske 39.32 28.71 Pentair


... 13 49648 14.21 13.15 13.75 +.43 .76 2.2 21 25035 35.17 33.94 34.70 +.03


... 26 28285 32.28 30.46 30.61 -1.06


44.65 30.74 PallCorp .64 1.5 21 46205 44.65 42.76 43.48 +.23 31.54 20.00 PanASlv .05 .2 36 80795 31.54 28.93 31.30 +1.42 17.19 12.14 Panasonic .11e .8 ... 11633 14.85 14.24 14.61 +.32 u92 53.80 PaneraBrd 24.44 12.00 Pantry


... dd 23052 7.83 6.24 7.28 +.93


... 28 16118 92.29 88.73 92.03 +2.92 ... dd 7677 23.50 22.48 22.51 -.58


... 13 407349 7.23 6.93 7.22 +.18 .80 3.8 19 20385 21.49 20.59 21.09 +.05


90.99 72.13 OcciPet 1.52 1.8 17 188534 85.50 82.10 84.94 +1.76 68.60 39.75 Oceaneer 9.19 3.36 OfficeDpt


... 20 57112 53.79 52.40 53.69 +.20 ... 16 39787 56.21 52.17 55.12 +2.36


... 13 135279 15.47 14.90 15.44 +.29 1.44 3.7 84 172749 40.43 38.87 39.25 -.67


34.19 26.34 NordicAm 1.55e 5.8 ... 28110 27.42 26.50 26.63 -.48 46.22 28.44 Nordstrm .80 2.1 17 146200 39.99 37.84 38.80 -.26 62.71 45.20 NorflkSo 1.44f 2.3 18 149907 62.71 59.06 61.51 +.98 26.43 11.00 NortelInv


... ... 590 26.43 23.95 26.00 +1.24 ... ... 55061 5.56 5.15 5.16 -.32


1.86 3.9 15 16220 48.47 47.39 48.12 +.33 .17e .8 ... 4281 22.10 21.25 21.90 +.34


18.48 13.11 NewellRub .20 1.1 15 185858 18.39 17.61 18.11 -.17 60.72 39.26 NewfldExp


... 15 46087 60.72 57.64 59.67 +1.18


... 8 108501 8.78 8.06 8.28 +.26 ... 1 35256 4.24 3.55 4.00 +.15


... 22 56551 13.98 13.48 13.68 -.01 ... 37 294425 51.03 46.98 50.33 +1.57 ... 18 61225 39.28 37.28 38.95 +.23 ... 62 174669 159.50 150.23155.72 +6.08


... dd 7733 2.71 2.36 2.64 +.15 ... 18 19150 25.03 23.89 24.82 +.52 ... ... 84428 7.53 6.83 7.04 +.10 ... ... 24777 92.85 87.51 91.50 +2.48


u70 36.19 SLGreen .40 .6 38 63861 70.19 65.41 69.34 +3.75 13.96 8.80 SLM Cp


... ... 51084 18.96 18.11 18.91 +.47 ... 7 147555 11.50 11.10 11.22 -.06


49.13 30.27 SM Energy .10 .2 44 54282 41.92 39.13 41.35 +2.04 72.27 50.80 SPX Cp 1.00 1.5 45 32082 70.12 63.90 67.62 +2.08 24.00 16.60 SRA Intl


... 15 24381 19.83 18.83 19.46 +.37


123.77 56.17 Salesforce 50.55 19.18 SanDisk


10.73 6.51 STMicro .28 3.6 56 49377 7.96 7.53 7.87 +.36 50.94 32.36 SABESP 1.30e 2.6 ... 11530 50.94 47.45 49.65 +1.34 27.04 18.73 Safeway .48 2.2 dd 352293 22.26 20.63 21.76 +.57 29.00 10.16 SagaComm 42.87 31.66 StJude


18.20 8.19 SndySpr .04 .2 dd 1839 17.49 16.25 16.97 +.32 20.30 6.12 Sanmina


... 45 146 22.95 19.75 22.29 +1.79 ... 15 148026 39.94 39.09 39.90 +.14 ... cc 218131 109.19 98.76108.38 +2.51 ... 9 451686 40.78 38.20 39.21 -.31


21.58 9.84 SeagateT u23.60 18.43 SealAir 4.24 2.30 Sealy


125.42 59.21 SearsHldgs


41.59 28.01 Sanofi 1.63e 4.6 ... 94534 35.51 33.44 35.17 +.96 15.40 10.94 SaraLee .44 3.0 16 376534 14.97 14.27 14.87 +.63 48.16 33.35 Sasol 1.46e 3.2 ... 18287 47.55 45.51 46.26 -.03 44.87 28.89 SaulCntr 1.44 3.3 39 1694 44.87 42.96 43.65 +.41 73.99 51.67 Schlmbrg .84 1.3 25 467296 64.98 61.97 64.50 +.94 19.95 12.64 Schwab .24 1.7 30 754134 14.53 13.73 14.51 +.31 54.27 37.50 Scotts 1.00f 1.9 16 26859 54.27 50.47 53.13 +1.64 49.00 36.87 ScrippsNet .30 .6 24 26487 49.00 47.05 48.25 +.97 u31 17.81 SeadrillLtd 2.31e 7.6 ... 67945 31.03 28.64 30.45 +1 ... 5 1376613 15.62 12.13 15.51 +3.31 .52 2.2 17 35883 23.81 22.67 23.77 +.91 ... dd 11564 2.79 2.59 2.73 +.13 ... 31 37509 76.36 70.60 74.90 +3.22


57.18 43.91 SempraEn 1.56 2.9 13 70710 53.90 52.94 53.33 -.42 24.57 18.53 SenHous 1.48f 6.2 29 33696 24.32 23.63 23.89 +.03 21.20 15.25 Sensata n


9.74 6.62 ServiceCp .16 1.9 16 29123 8.88 8.50 8.61 +.01 59.92 36.33 Shanda


22.57 17.12 ShawC gs .88 ... ... 2559 22.57 22.05 22.32 +.17 40.49 24.50 ShawGrp


21.29 11.00 ShipFin 1.40f 7.1 8 17386 20.34 19.55 19.80 -.01 u71.60 48.80 Shire


80.53 56.24 Sherwin 1.44 2.0 17 52884 73.64 71.12 72.00 -1.48 89.22 63.24 Shinhan


21.03 13.16 SiderNac s .58e 3.3 ... 158122 17.98 17.16 17.59 +.06 u114.21 82.74 Siemens 2.41e 2.1 ... 41620 114.77 105113.38 +6.10 62.34 46.50 SigmaAld .64 1.1 20 32455 61.68 59.43 60.60 -.05 34.38 23.01 SignetJwlrs


98.39 64.20 SimonProp 2.40 2.5 65 83969 98.09 94.91 97.48 +1.92 23.60 13.00 SimsMetal .30e 1.7 ... 2550 17.42 16.58 17.16 -.36 u53.80


u47.13 29.07 SinopcShng 4.40e 9.0 ... 2048 49.03 42.05 48.71 +6.57 1.44 .55 SiriusXM u21.49 10.05 SkywksSol


54.11 41.26 Smith&N .75e 1.7 70 5565 45.67 43.31 43.45 -1.91 59.81 38.71 SmithAO .84 1.4 17 12474 59.71 57.86 58.27 -1.18 21.48 13.08 SmithfF


... 35 158440 16.89 14.82 16.86 +1.89


63.75 51.19 Smucker 1.60 2.5 15 29234 63.45 61.45 62.95 +1.05 49.98 35.25 SnapOn 1.20 2.5 20 12218 48.83 46.90 48.51 +1.16 u51 30.98 SocQ&M .62e 1.2 ... 29654 51.62 49.10 51 +1.95 44.67 31.34 Solera


35.87 26.17 SonocoP 1.12 3.2 17 17786 35.00 33.85 34.52 +.17 3.75 1.75 Sonus


.30f .7 37 11598 44.52 42.91 44.24 +.92 ... cc 109766 3.66 3.27 3.38 -.26


40.45 25.85 SonyCp .28e .9 ... 33321 32.35 31.50 32.13 -.13 40.34 15.20 Sothebys .20 .5 26 63483 40.34 37.16 37.87 -1.56 30.80 16.80 Sourcefire


... 35 15128 28.57 26.51 27.96 +1.16


37.89 30.85 SouthnCo 1.82 4.8 15 154525 37.79 37.30 37.68 -.03 42.23 25.56 SthnCopper 1.43e 3.4 26 137519 42.23 37.82 42.01 +3.26 8.62 6.00 SoNatBcVa


26.68 19.24 SoUnCo .60 2.4 16 26762 25.25 24.35 24.89 +.21 14.16 8.10 SwstAirl .02 .2 cc 228227 13.07 12.76 12.95 -.09 u35 24.81 SwtGas 1.00 2.9 16 9033 35.12 34.19 34.78 +.02 52.82 30.61 SwstnEngy


40.79 28.88 SovranSS 1.80 4.7 33 7914 38.54 36.35 38.02 +.98 23.86 18.57 SpectraEn 1.00 4.2 17 117992 23.86 23.13 23.60 +.15 d4.15 .90 Spherix 5.31 2.78 SprintNex 27.85 17.80 StdMic 7.10 2.84 StdPac


4.78 4.40 4.59 +.11 ... 21 231716 34.96 32.80 34.62 +.75


... dd 48060 1.14 .85 .86 -.27 ... dd 1615227


66.27 44.55 StanBlkDk 1.36 2.2 17 66877 64.21 61.20 62.13 -.57 26.00 17.45 Staples


... 26 5346 24.37 23.33 24.09 +.34 ... 16 74021 4.05 3.78 3.79 -.27


5.11 3.60 StarGas .29 5.9 26 4447 5.11 4.90 4.92 -.09 3.69 .51 StarScient


20.47 12.89 StlDynam .30 2.1 15 184641 15.01 14.07 14.35 -.30 16.00 9.03 StellarOne .16 1.3 dd 1659 12.97 11.93 12.26 -.71 u72.57 48.22 Stericycle 38.16 25.65 Steris


20.10 12.58 Sterlite .08e .5 ... 60620 16.61 15.70 16.18 +.52 d262.44132.01 Strayer 3.00 2.3 15 33551 165.51 130.83131.48-32.72 59.72 42.74 Stryker


52.18 17.81 StuLnCp 1.40 4.7 5 1311 30.03 29.73 29.95 -.15 57.24 39.16 SubPpne 3.38f 6.2 17 4593 56.81 53.63 54.13 -1.22 5.47 3.10 SucampoPh


32.95 22.14 SunLfFn g 1.44 ... ... 18487 26.97 26.00 26.41 +.27 39.62 27.65 Suncor gs .40 ... 82 275091 35.40 33.97 34.32 -.29 40.35 24.25 Sunoco .60 1.5 dd 86782 40.35 38.41 39.83 +.60 5.99 2.18 SunriseSen


32.02 18.45 SunTrst .04 .2 dd 421872 27.77 24.19 24.38 -2.45 12.03 5.05 SusqBnc .04 .5 86 41549 9.06 8.47 8.62 -.25 19.16 12.04 Symantec


57.74 42.93 Syngenta 1.13e 2.0 ... 30388 57.72 53.64 57.00 +3.91 25.50 20.27 Synopsys 31.99 25.14 Sysco


1.00 3.4 15 151727 29.44 28.39 29.20 +.67 T


d14.46 8.77 TFS Fncl


25.94 12.50 TAM SA .92e 3.7 ... 40908 25.73 23.06 24.86 +1.44 21.30 14.53 TD Ameritr 17.73 13.71 TECO


32.00 14.30 TNS Inc 44.20 14.87 TRWAuto 19.63 11.51 tw telecom


34.13 22.49 TIM Partic .71e 2.1 ... 14929 34.13 32.97 33.42 -.19 48.50 35.75 TJX


11.69 9.30 TaiwSemi .47e 4.5 ... 484740 10.49 10.15 10.34 -.02 12.57 7.00 TakeTwo 24.41 15.70 TalecrisBio


u28.05 11.32 TataMotors .32e 1.2 ... 55471 28.71 26.52 27.16 +.47 48.96 29.65 Taubmn 1.66 3.5 dd 21529 48.96 46.96 47.57 +.26 46.92 27.59 TeckRes g .40 ... ... 219619 46.38 43.01 45.43 +.93 10.55 2.96 TlCmSys


... 13 80661 5.82 5.07 5.55 +.38


22.86 12.87 TelNorL 1.65e 10.8 ... 73490 15.45 14.67 15.26 +.20 23.17 14.79 TlcmArg .90e 4.0 ... 10927 23.17 21.45 22.72 +.90 9.69 5.90 TelcmNZ .85e 10.7 ... 43064 8.00 7.65 7.92 +.19 18.25 10.46 TelItalia .68e 4.6 ... 17386 15.12 14.27 14.69 +.26 12.96 8.47 TelItaliaA .83e 6.8 ... 2343 12.36 11.47 12.14 +.47 27.44 17.50 TelSPaulo 1.87e 7.5 ... 5688 25.63 24.75 24.80 -.31 44.57 32.95 Teledyne


89.62 53.21 TelefEsp 4.78e 5.9 ... 29542 82.48 78.11 81.51 +2.97 19.00 12.69 TelMexA 1.35e 9.1 ... 76 15.22 14.64 14.91 -.12 19.12 13.00 TelMexL 1.35e 9.1 ... 60362 15.24 14.71 14.82 -.34 35.74 28.84 TelData .45 1.3 22 15271 34.09 32.90 33.50 +.42 31.12 25.17 TelDta spl .45 1.6 ... 5206 29.10 28.11 28.65 +.35 9.45 5.36 Tellabs


44.97 28.59 Telus g 2.00 ... ... 4939 44.97 42.91 43.53 -.53 u30.66 21.26 TmpDrgn 1.24e 1.1 q 4343 30.85 29.76 30.42 +.67 17.50 12.91 TmpEMI 1.00a 5.8 q 15760 17.50 16.86 17.39 +.47 36.36 18.55 TempurP


64.95 46.99 TevaPhrm .72e 1.3 20 218836 54.70 52.29 54.70 +1.62 28.98 22.28 TexInst .52f 1.8 14 729590 28.98 27.93 28.72 -.01 25.30 15.88 Textron .08 .4 cc 173606 21.81 21.05 21.51 -.11 57.40 41.74 ThermoFis u44.74 30.58 ThmBet


43.52 23.62 Ternium .50e 1.4 11 10956 36.22 34.64 35.76 +.49 2.18 .18 TerreStar 14.64 8.00 TetraTech


... 23 60021 38.89 37.09 38.61 +.52 ... 12 240396 11.46 10.83 11.40 +.45


19.94 12.50 TelmxIntl 19.78 12.90 TelmxIntA


.08 1.1 15 258149 7.77 7.33 7.56 +.08 ... ... ... ...


18.19 ... 17.31 ...


47.79 32.91 Tenaris .68e 1.6 ... 86196 42.39 40.56 41.96 +.79 u32.24 13.16 Tenneco 39.93 26.80 Teradata 13.37 8.09 Teradyn


... dd 46369 .46 .38 .40 -.05 ... 4 59539 10.50 9.71 10.19 +.34


... 21 166982 49.49 47.27 48.79 +1.33 ... 19 16764 44.92 42.72 44.30 +.70


39.14 30.59 ThomsonR 1.16 3.0 21 30050 39.14 38.22 38.43 -.21 90.52 67.98 3M Co 2.10 2.4 16 136882 89.89 86.78 89.14 -.02 18.95 8.23 TibcoSft


... 39 140378 18.63 17.23 18.28 +.70


57.08 37.99 Tidwtr 1.00 2.2 9 20615 46.06 44.40 45.54 +.68 52.19 35.81 Tiffany 1.00 2.0 21 95779 50.59 48.63 50.54 +2.03 1.74 .99 Tii NtwkT


... 23 644 1.39 1.29 1.37 +.07


37.67 27.62 THorton g .52 ... 20 4868 37.33 36.71 37.02 +.05 59.47 38.24 TW Cable 1.60 2.8 18 74827 57.00 55.30 56.60 +1.09 34.07 26.43 TimeWarn .85 2.7 15 471293 31.82 30.84 31.79 +.48


... 20 48441 33.14 31.37 32.71 +.32 ... 37 58762 33.03 30.10 32.55 +2.36


... 13 4836 42.37 40.26 41.18 +.43


20.22 14.70 TalismE g .25 ... ... 117811 18.43 17.58 17.80 -.11 49.10 35.82 Tanger 1.55 3.3 cc 24230 48.97 47.30 47.46 -1.37 30.52 17.19 TargaRes 2.15f 7.5 25 23789 30.52 28.22 28.82 +.18 58.52 45.11 Target 1.00 1.8 15 241573 55.08 53.52 54.33 +.13 7.88 3.52 TASER


... dd 18522 4.26 3.99 4.18 +.12


... dd 77618 11.00 10.37 10.57 +.04 ... ... 40879 24.27 23.40 23.98 +.61


.60 1.3 14 129802 45.39 44.25 45.03 +.36 ... 15 8577 19.01 17.64 18.46 +.58 ... 9 53828 44.20 41.18 43.70 +1.44 ... 11 33852 18.19 17.75 17.93 +.16


... 16 155615 16.62 16.09 16.44 +.01 .82 4.7 14 63929 17.73 17.34 17.53 -.09 ... cc 18197 9.10 8.65 8.70 -.38


... 16 444017 15.80 14.98 15.73 +.72 ... 17 33947 25.50 24.69 25.34 +.39


... dd 14302 3.80 3.55 3.67 -.09 ... dd 1473 3.56 3.35 3.41 -.17 .60 1.2 17 154787 50.00 48.13 49.04 -.64


... 32 18832 72.67 69.75 71.90 +.25 .60f 1.8 16 14768 34.87 33.62 34.23 +.05


28.50 18.69 Starbucks .52f 1.9 26 404565 27.76 25.87 27.54 +1.47 56.65 27.66 StarwdHtl .20e .4 45 95819 56.21 53.51 55.18 +.17 55.87 32.47 StateStr .04 .1 dd 214949 40.51 38.85 40.05 +1.06 26.68 18.39 Statoil ASA1.02e 4.6 ... 54340 22.32 21.20 22.08 +.07 7.64 3.93 StealthGas


... dd 510 4.69 4.44 4.55 ...


.36 1.7 18 344556 20.98 20.41 20.81 +.23 ... dd 40949 2.10 1.88 1.91 -.13


... 20 473 7.84 7.41 7.70 +.35 ... 27 189630 21.98 20.45 21.82 +1.32 1.44 1.29 1.38 +.09 32 Sina


7.86 4.45 Slcnware .41e 7.5 ... 64958 5.50 5.20 5.48 +.07 28.39 11.86 SilvWhtn g


... ... 19934 33.65 32.14 32.83 -.43 ... 50 317315 28.39 25.95 27.70 +1.07


... 7 61389 55.23 51 54.06 +3.20 ... dd 3483336


... ... 20648 21.20 20.62 21.00 +.37 ... 15 16925 40.45 38.41 39.96 +1.11 ... 23 44347 35.15 32.84 33.33 -1.75 ... ... 2549 82.67 80.22 82.18 -1.70 .34e .5 72 29278 72.41 68.19 71.94 +3.40


... 48 32676 13.22 12.26 12.58 +.21


18.00 9.07 RBScotlnd 38.12 18.95 RylCarb


Div Yld P/E 100s High Low Last Chg. ... ... 12120 15.20 14.34 14.80 -.38


Sales ... 20 107423 35.17 33.12 34.77 +.76 52 Week Hi Lo Stock


u41 20.84 Timken .52 1.3 41 31996 41.09 39.06 40.15 +.28 22.93 8.39 TitanMet 23.67 15.57 TollBros


.12 .7 dd 49919 16.82 16.12 16.30 -.52 S


54.83 46.55 Travelers 1.44 2.7 8 162727 53.99 52.60 53.63 +.82 26.51 15.39 Trex


54.15 36.12 Tuppwre 1.00 2.0 14 22522 50.46 48.07 49.17 +.78 19.99 12.16 Turkcell .66e 3.5 ... 45154 19.38 18.19 19.07 +.66 u15.76 8.77 TwinDisc .28 1.7 cc 4062 16.70 13.95 16.37 +2.31 32.98 21.01 TycoElec .64 2.1 15 94718 30.99 29.84 30.79 +.84 40.61 32.94 TycoIntl .85e 2.2 17 278992 38.28 36.64 37.98 +.61 20.57 11.91 Tyson


.16 1.0 57 351483 15.48 14.59 15.36 +.35 U-V


23.80 12.26 UBS AG 22.26 13.93 UDR


29.53 23.18 UGI Corp 1.00 3.4 13 25324 29.53 28.93 29.38 +.10 53.25 35.09 URS


11.40 2.82 US Airwy 6.50 3.50 USEC


... ... 178038 18.48 17.56 17.79 +.12 .74f 3.4 dd 76651 22.23 21.48 21.74 +.25


... 12 38703 39.69 37.65 39.40 +.69 ... dd 279957 9.90 8.94 9.70 +.63 ... 20 56384 5.39 5.12 5.21 +.02


u17.99 12.20 UTiWrldwd .06 .3 38 35788 19 16.68 18.41 +1.67 57.21 37.10 UltraPt g


66.14 41.25 Ultrapar 1.40e 2.2 ... 4443 66.14 63.20 63.57 +.27 48.00 23.72 UndrArmr


33.10 26.02 UnilevNV 1.22e 4.1 ... 130013 30.34 28.99 30.07 +.07 32.41 25.74 Unilever 1.22e 4.2 ... 68802 29.48 28.24 29.22 +.11 87.32 54.20 UnionPac 1.32 1.5 19 170515 87.32 82.76 85.21 +.35 40.41 17.04 Unisys rs


... 18 60404 42.87 41.41 41.89 -.01 ... 44 33231 48.00 45.31 45.62 -.60


31.99 16.39 UBWV 1.20 4.7 16 8350 26.81 25.32 25.79 -.05 27.63 6.23 UtdContl


... 29 1924 46.92 45.61 46.30 -.21


4.24 2.50 UtdMicro .08e 2.9 ... 91877 2.89 2.71 2.78 -.11 70.89 53.17 UPS B 1.88 2.7 24 250019 69.91 66.26 69.31 +1.78 28.43 20.44 US Bancrp .20 .9 16 809909 23.23 22.06 22.54 +.23 48.00 33.84 US Cellular


36.26 23.96 UtdhlthGp .50 1.4 10 396070 36.26 34.07 35.98 +1.63 56.21 35.36 UnvslCp 1.88 4.6 8 12585 41.62 39.79 40.85 +.95 u26.23 10.30 UnivDisp


u19.50 13.58 UrsBidA .97 5.0 32 3380 19.58 18.47 19.43 +.54 89.23 69.24 VF Cp 2.40 2.8 17 39881 86.77 83.83 85.97 +1.64 54.00 26.28 VSE Corp .24 .6 8 540 39.06 36.35 38.95 +1.77 34.71 23.58 Vale SA .76e 2.4 ... 971268 33.25 31.62 32.34 +.49 29.60 19.89 Vale SA pf .76e 2.6 ... 434731 29.55 28.01 28.90 +.69 28.23 12.91 ValeantPh .38 1.4 17 138616 28.23 26.66 26.71 -.13 21.78 15.49 ValeroE .20 1.1 dd 288228 18.68 17.72 18.10 +.21 32.58 8.80 Valhi u28.42 23.14 Validus


33.13 25.11 Valspar .64 2.0 15 48361 32.24 31.39 32.02 -.21 13.21 6.04 VandaPhm u62.42 35.50 VarianMed


54.77 38.37 Ventas 2.14 4.0 31 58062 54.77 53.26 53.57 -.24 37.16 23.13 VeoliaEnv 1.63e 5.8 ... 13739 28.43 27.39 28.25 +.60 13.75 7.48 Verigy 32.76 21.21 Verisign 31.75 26.10 Verisk


u37.93 27.35 ViacomB .60 1.6 13 218317 37.99 36.91 37.87 +.59 25.40 14.75 ViadCorp .16 .8 dd 2984 19.30 17.71 18.84 +.32 22.55 13.48 VimpelCm .33e 2.1 12 20.00 12.32 VimpelC n


24.26 13.48 VirgnMda h .16 .7 ... 141155 24.26 23.48 24.23 +.27 7.69 3.01 VA Cmce 97.19 64.90 Visa


34.13 25.79 VerizonCm1.95f 6.0 cc 1003966 33.20 32.17 32.43 -.40 4.74 1.98 Versar 44.24 31.25 VertxPh


... ... 141092 15.00 14.18 14.91 +.51 ... dd 5696 5.10 4.91 5.01 +.02


15.78 ...


33.31 23.13 VivoPart 1.13e 3.9 ... 52918 30.12 29.05 29.26 -.08 89.18 37.70 VMware 21.94 13.21 Vocus


.50 .6 21 223972 77.90 73.56 77.60 +3.60 ... cc 213075 82.03 73.76 77.63 -1.56


... dd 3689 18.74 17.91 18.37 -.07


u26.84 18.21 Vodafone 1.32e 4.9 ... 309089 27.03 25.62 26.92 +1.04 89.06 56.54 Vornado 2.60 3.0 30 59839 88.85 85.92 87.21 +.26 59.90 35.61 VulcanM 1.00 2.7 dd 71503 36.85 35.87 36.53 -.26


W-X-Y-Z


31.00 24.69 WP Carey 2.03f 6.7 16 3405 31.00 29.57 30.21 +.17 u57.39 43.19 WPP plc 1.24e 2.2 ... 1436 57.90 55.26 57.65 +1.93 4.65 1.70 WSB Hldgs 43.89 22.00 WABCO


38.87 30.96 WGL Hold 1.51 3.9 17 13335 38.59 37.67 38.43 +.31 51.77 35.04 WMS


... 21 27509 41.62 39.37 40.41 +.88


56.27 47.77 WalMart 1.21 2.3 14 636839 54.74 52.93 53.35 -1.06 40.69 26.26 Walgrn .70 2.0 16 343379 35.18 33.50 34.58 +.60 99.45 57.16 WalterEn .50 .6 22 76647 89.23 82.27 87.34 +1.67 25.32 15.02 WarnerCh s 8.50e ... 12 198737 25.32 22.88 24.51 +2.23 547.58 295.56 WshPst 9.00 2.4 15 5922 431.92 378.72 381.72 -29.68 33.74 24.60 WREIT 1.73 5.3 67 18403 33.74 32.50 32.85 +.07 41.68 28.87 WasteCon


u37.24 28.65 WsteMInc 1.26 3.4 18 110407 37.25 36.02 36.61 +.26 73.78 55.94 Waters u47.22 33.88 WatsnPh 20.90 12.34 WeathfIntl 52.81 32.52 WebMD


... 27 19992 41.68 40.14 41.00 +.57 ... 20 25878 72.73 70.13 72.06 +1.27


22.68 10.64 WebsterFn .04 .2 dd 28016 18.60 16.83 17.67 -.34 24.17 17.71 WeinRlt 1.04 4.5 43 32102 23.30 22.50 23.00 +.13 u40.05 32.08 WeisMk 1.16 2.9 15 1317 41.30 38.61 39.90 +.62 39.12 22.25 Wellcare 70.00 44.58 WellPoint


34.25 23.02 WellsFargo .20 .8 9 3636494 26.34 23.37 23.58 -2.37 5.55 3.83 WendyArby .06 1.2 29 320783 4.99 4.31 4.90 +.55 24.59 18.11 WernerEnt .20a 1.0 22 32260 21.38 20.70 20.94 -.11 44.84 32.74 WestPhm .68f 1.9 16 8639 36.57 35.00 36.00 +.89 24.90 18.91 WestarEn 1.24 5.0 16 28021 24.90 24.51 24.75 +.08 10.11 6.67 WstAstHI2 1.08 10.8 q 10420 10.04 9.90 9.99 +.01 12.99 11.39 WAstInfOpp .48 3.8 q 10628 12.99 12.74 12.76 -.03 47.44 23.06 WDigital


20.26 14.65 WstnUnion .24 1.3 15 243422 17.96 17.36 17.89 +.15 14.40 6.28 Westmrld


... 5 312644 32.51 28.84 31.89 +2.99 ... dd 877 11.12 10.10 10.86 -.39


133.55 85.72 Westpac 5.59e 4.9 ... 569 114.85 111.26113.12 -1.66 19.72 12.43 Weyerh .20a 1.3 dd 214288 16.17 15.36 15.52 -.30 118.44 68.90 Whrlpl 1.72 2.0 11 97890 87.41 82.24 84.39 +1.62 363.37294.91 WhtMtIns 1.00 .3 13 971 318.30 310.15318.30 +6.56 106.76 55.09 WhitingPet 43.18 24.94 WholeFd


... 26 37491 106.76 101.16104.46 +.95 ... 31 191302 38.71 34.47 38.30 +3.73


24.66 17.53 WmsCos .50 2.4 29 601548 22.24 19.35 21.24 +1.52 48.95 22.82 WmsPtrs 2.69f 6.1 13 26479 44.28 43.15 44.02 +.84 34.61 18.42 WmsSon .60 1.8 23 114693 34.61 31.61 33.55 +1.93 34.98 25.06 WillisGp 1.04 3.3 18 26810 31.52 30.91 31.27 +.04 20.23 7.26 WilmTr .04 .5 dd 101130 8.49 7.40 7.79 +.26 u25.97 16.14 WimmBD s.26e 1.0 ... 29133 26.86 24.31 26.86 +2.43 13.05 6.02 Windstrm 1.00 8.1 19 169651 12.52 12.14 12.36 +.22 17.43 8.10 Winnbgo


16.81 10.20 Wipro s .08e .5 ... 23402 16.81 15.53 16.60 +.87 58.91 42.89 WiscEn 1.60 2.7 18 18755 58.75 57.59 58.57 +.35 50.33 32.82 WooriFn


... ... 162 42.50 40.19 41.90 +1.20


17.97 10.70 Worthgtn .40 2.7 19 28837 15.30 14.65 15.07 +.07 u29.53 16.39 Wyndham .48 1.6 19 116267 29.57 28.13 29.18 +.76 104.58 51.73 Wynn 1.00 1.0 cc 267336 104.58 95.05101.94 +8.09 22.52 15.59 XL Grp .40 1.8 28 191821 22.52 21.72 22.04 -.04 23.64 18.53 XcelEngy 1.01 4.3 15 91720 23.63 23.17 23.56 +.09 11.72 7.32 Xerox 29.40 21.01 Xilinx


.17 1.5 16 604479 11.28 10.89 11.06 +.11 .64 2.4 15 346686 27.00 25.92 26.48 +.40


45.99 33.70 YPF Soc 3.03e 7.7 ... 515 39.55 38.71 39.19 -.13 19.12 12.94 Yahoo


... 27 2306233 16.76 14.27 16.25 +1.76


14.37 9.16 Yamana g .08f .7 33 457446 11.88 11.22 11.27 -.27 u28.72 14.92 YanzhouC .37e 1.3 ... 13573 28.99 27.43 28.66 +1.68 u48.44 32.49 YumBrnds 1.00f 2.0 21 164306 48.90 47.16 48.85 +1.45 35.45 23.76 ZebraT 64.77 46.27 Zimmer


... 27 10370 35.45 34.49 35.12 +.43 ... 16 147677 52.02 49.57 51.22 -.74


30.29 12.50 ZionBcp .04 .2 dd 170632 22.55 20.57 20.72 -1.17 3.97 3.28 ZweigTl .40 10.3 q 15982 3.87 3.80 3.86 -.01


Stock


SMALLERLOCALSTOCKS Sales


AmCapLtd AnnapBcp CarrollB .16 CtrVABcsh CoStar


CogentC


CmstkHme FMariner h IntegralSy Optelecom


TESSCO s .40 TlCmSys


UBWV 1.20 UtdTherap


EXCHANGETRADEDPORTFOLIOS Includes 100 largest-volume portfolios


52-week


High Low Stock 49.91 14.00 BarVixShT


151.27 118.79 CurEuro 40.62 23.75 DBGoldDL 17.31


8.44 DBGoldDS


39.98 18.03 DrxEMBll s 75.20 21.96 DrSCBear rs 74.50 23.01 DirEMBr rs 24.17 10.78 DirFnBear 39.74 17.05 DrxFBull s 72.24 30.24 DirxSCBull 22.76 11.03 DirxLCBear 68.10 36.83 DirxLCBull 48.93 22.18 DirxEnBull 13.50 10.07 iShGold s 25.14 18.26 iSAstla 81.30 57.18 iShBraz 29.58 22.75 iSCan 23.58 17.97 iShGer 19.22 14.08 iSh HK 10.71


9.15 iShJapn


56.04 40.65 iSh Kor 14.19 10.18 iSMalas 61.60 42.90 iShMex 13.85 10.37 iShSing 46.62 28.61 iSPacxJpn 13.78 10.81 iSTaiwn 24.06 14.37 iShSilver 46.66 36.24 iShChina25 122.50 88.42 iSSP500 47.01 35.21 iShEMkts 52.86 39.21 iShSPLatA 109.34 87.30 iShB20 T 58.09 45.85 iS Eafe 64.48 53.02 iSR1KV 54.01 45.03 iSR1KG 71.27 51.64 iSR2KV 79.32 55.63 iSR2KG 74.66 55.33 iShR2K 40.44 33.01 iShUSPfd 55.75 39.45 iShREst 65.62 48.58 iShSPSm 69.34 52.07 iShBasM 58.88 39.48 MktVGold 36.91 26.06 MktVRus 36.77 21.18 MktVJrGld 50.33 35.56 MktV Agri 135.81 89.48 OilSvHT 25.73 20.84 PwshDB 28.98 22.85 PS Agri 25.84 22.02 PS USDBull


5.68e Div Last 14.42


139.25 39.96 8.63


4.77e 8.06e


5.06e .81e


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


1.37e .21e


.68e


2.34e .59e


1.22e 3.82e 1.38e 1.28e .72e


1.06e .47e .79e


2.91e 1.88e .58e .91e .11p .08e


.42e 2.66e


39.21 22.78 23.43 13.11 21.51 52.97 11.26 57.65 38.61 13.38 24.84 80.40 29.08 23.50 19.07 10.14 55.64 14.02 55.91 13.86 46.36 13.59 23.75 46.20


118.12 46.72 52.39


100.27 57.53 60.38 53.43 64.54 77.85 70.29 39.41 55.05 61.73 68.36 57.41 34.16 35.65 50.14


120.09 24.94 28.52 22.34


Chg. -.99


+.50


+1.19 -.30


+1.18 -1.04 -.85 +.55


-1.07 +2.20 -.36


+1.71 +1.60 +.20 -.03


+1.37 +.17 +.81 +.25 -.09 -.04 +.12 +.50 +.32 +.23 -.12


+1.02 +1.80 +1.20 +.49 +.73


-3.95 +.66 +.06


+1.03 +.81


+1.28 +1.01 -.21 +.73


+1.13 +.45 +.11 +.10 +.56


+1.81 +4.30 -.20 -.19 -.06


52-week High Low Stock


50.75 40.64 PwShs QQQ 57.43 46.99 ProShtS&P 41.90 27.35 PrUShS&P 51.33 37.00 ProUltDow 34.90 22.83 PrUlShDow 72.19 46.97 ProUltQQQ 24.54 13.65 PrUShQQQ 45.70 31.00 ProUltSP 51.21 29.77 ProUShL20 54.60 19.20 ProUSRE rs 49.50 25.15 ProUltRE rs 28.02 16.71 ProUShtFn 77.90 46.57 ProUFin rs 40.14 23.99 ProUltO&G 40.73 23.30 ProUBasM 33.22 15.68 ProUSR2K 40.40 22.31 ProUltR2K 47.62 24.05 ProUSSP500 15.00


8.08 ProUltCrude


18.74 10.87 ProUShCrude 26.41 16.20 ProUShEuro 94.43 67.89 RegBkHT 108.28 84.79 RetailHT 112.58 96.17 SpdrDJIA 134.85 100.65 SpdrGold 154.80 118.38 SP Mid


122.12 101.13 S&P500ETF 20.00 13.50 SpdrHome 29.22 20.54 SpdrKbwBk 40.41 35.03 SpdrLehHY 29.79 19.45 SpdrKbw RB 45.64 33.31 SpdrRetl 45.95 36.95 SpdrOGEx 60.48 41.23 SpdrMetM 30.67 23.54 SemiHTr 35.47 27.67 SP Matls 33.16 27.49 SP HlthC 28.67 24.95 SP CnSt 36.13 26.62 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 12.09


5.66 US NGsFd


42.19 30.93 US OilFd 62.65 51.46 VangTSM 55.09 38.44 VangREIT 47.69 35.30 VangEmg 28.09 18.88 WTIndia


1.25e 1.83e .55e .14e


.58e


1.68e 2.55e


1.54e 2.31e .12e .11e


4.30e .30e .57e .20e .35e .60e


1.05e .58e .77e .43e


1.00e .16e .60e .31e


1.27e


Div .33e


.40e .43e


.41e .09e


.23e .10e


.01e


Last 51.49


47.34 27.74 49.42 23.20 72.87 13.25 41.83 34.17 19.73 48.21 19.61 54.87 35.00 39.65 16.07 34.44 24.57 10.46 12.83 18.83 72.04 99.54


110.68 133.68 148.89 117.70 15.61 22.46 40.17 23.07 44.03 44.71 56.23 28.45 34.59 31.15 28.61 34.71 59.21 14.35 32.23 24.09 31.90 5.68


35.47 60.24 54.39 47.42 27.45


Chg. +1.74


-.49 -.57 +.53 -.28


+4.95 -.97 +.82


+2.47 -.54


+1.21 +.58


-1.80 +1.13 +.58 -.49 +.97 -.78 -.42 +.44 -.13


-3.10 -.04 +.62


+2.02 +1.58 +1.16 -.30


-1.07 -.06 -.29


+1.20 +.68 -.08 +.12 +.35 +.38 +.42 +.35 +.85 -.36 +.04 +.78 +.05 -.15 -.68 +.66 +.72 +.48 -.17


P/E 6


12 ... ...


74 ...


18 ... ... ...


RGC Resc 1.32 15 Sinclair StanlFrn


... ...


12 13 16 24


100s


136323 250 87


316


High 6.38 4.30 5.46 1.13


Weeks


Low 6.05 3.62 5.20 .98


7089 u52.87 8459 1629 515


10.44 1.38 .84


4806 331


23186 368


2044


80661 8350


26345


8.81 1.46


44 u33.54 u8.53 3.71


16.90 5.82


26.81 56.37


48.40 9.51 1.23 .71


7.76 1.28


30.50 7.70 3.45


15.45 5.07


25.32 54.50


Last 6.29 3.85 5.45 1.00


51.76 10.09 1.27 .81


8.48 1.42


30.88 8.25 3.60


15.63 5.55


25.79 55.47


... dd 20132 29.12 27.99 28.05 -.15 ... 5 170573 58.13 54.84 57.78 +2.77


... 22 73862 47.47 44.74 47.36 +2.32 ... cc 599589 18.70 17.45 18.60 +.95 ... 27 7275 50.60 49.26 50.05 +.28


... dd 87 2.71 2.22 2.27 -.43 ... dd 20568 43.89 42.26 42.91 +.04


... dd 43691 9.12 7.74 9.01 +1.19 ... 27 107131 32.50 31.40 32.16 +.17 ... 39 38423 28.98 27.77 28.88 +.88


... dd 1323 3.21 2.81 2.81 -.35 ... dd 96039 36.21 34.11 36.03 +.72


... dd 12076 8.33 7.42 8.13 +.67 ... 24 41821 62.60 60.96 62.12 +.54


.40 1.6 cc 973 24.96 21.90 24.96 +2.80 .88 3.1 4 21420 28.49 27.43 28.44 +1.09


43.80 27.59 UnvHlth s .20 .5 14 45099 39.25 37.43 37.97 -.57 26.42 18.48 UnumGrp .37 1.6 9 130613 22.96 21.93 22.52 +.15 40.84 30.08 UrbanOut


... dd 16362 26.98 24.40 26.33 +.73 ... 20 253519 32.41 30.08 31.00 -.28


70.95 33.25 USSteel .20 .5 dd 554912 46.65 43.10 43.68 -2.24 77.09 61.04 UtdTech 1.70 2.3 17 207840 74.87 71.80 74.10 +1.19 61.97 40.33 UtdTherap


... 24 26345 56.37 54.50 55.47 -.37


... 5 35435 30.60 28.09 30.34 +1.86 ... dd 299344 27.63 25.66 26.15 -.29


36.10 20.87 TrimbleN 6.72 3.33 TrinityBio


64.98 38.92 TransDigm 7.65e ... 27 9397 64.98 62.33 63.32 -.22 94.88 41.88 Transocn


40.53 22.17 TractSup s .28 .7 20 34356 40.53 38.43 39.64 +1.06 38.59 25.80 TrCda g 1.60 ... ... 8803 38.59 37.66 37.87 +.01 23.30 17.60 Trnsalta g 1.16 ... ... 1375 21.83 21.15 21.49 +.18 56.42 44.08 TransAtlH .84 1.6 8 12153 51.64 50.06 51.41 +1.01 4.10 2.43 TrnsatlPt n


... 72 24875 35.72 33.95 35.16 +.66 ... 11 1823 6.72 6.43 6.61 +.09


... 37 32054 72.42 69.65 71.51 +.44


Div Yld P/E 100s High Low Last Chg. ... 85 93255 20.98 19.82 20.34 -.18


Sales


56.54 39.61 Trchmrk .64f 1.2 9 23982 55.63 53.64 54.50 +.07 77.57 56.60 TorDBk g 2.44 ... ... 41455 75.47 73.23 73.44 -.46 67.52 43.07 Total SA 3.23e 5.9 ... 174486 55.39 51.91 54.88 +1.18 17.75 13.41 TotalSys .28 1.8 15 73532 15.97 15.23 15.91 +.56 91.97 67.56 Toyota


... dd 89741 18.81 18.16 18.34 -.34


EZ EE


G7


... dd 51722 3.40 3.03 3.12 -.25 ... 8 380556 68.89 61.66 67.08 +4.10 ... dd 7941 18.52 17.78 18.25 ...


... 29 34358 12.25 9.81 10.01 -.74


Chg. +.14 -.23 +.05 ...


+2.45 +.26 -.03 +.11 +.68 -.07 +.75 +.43 +.21 +.22 +.38 -.05 -.37


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