| 11-Aug-2007 | ||||
| Ticker Symbol | Close | 5 EMA | 15 EMA | Security Name |
| TW | 21.92 | 21.9267 | 21.9064 | 20TH CENT INDS |
| TCHC | 12.59 | 12.279 | 11.8668 | 21ST CENT HLDG |
| EGHT | 1.4 | 1.387 | 1.3759 | 8X8 INC |
| ASVI | 16.56 | 16.1987 | 15.8506 | A S V INC |
| AAON | 32.22 | 33.0736 | 32.7047 | AAON |
| AIR | 32.95 | 32.0913 | 31.4592 | AAR |
| ABAX | 20.65 | 20.4984 | 19.5631 | ABAXIS INC |
| ABT | 55.22 | 54.5439 | 53.3157 | ABBOTT LABS |
| ABCB | 21.25 | 19.9184 | 19.65 | ABC BANCORP |
| ANF | 73.11 | 73.0815 | 71.9971 | ABERCROMBIE STK A |
| ABMD | 11.51 | 12.0118 | 11.4071 | ABIOMED |
| ATVI | 18.11 | 18.451 | 18.3494 | ACTIVISION INC |
| ADAM | 7.34 | 7.2257 | 7.0858 | ADAM COM |
| ADVS | 40.98 | 41.8182 | 39.1657 | ADVENT SOFTWARE |
| AEHR | 7.11 | 7.0713 | 7.0499 | AEHR TEST SYS |
| AFFX | 26.57 | 26.9257 | 26.2532 | AFFYMETRIX |
| AFL | 53.9 | 54.8474 | 54.0195 | AFLAC |
| AEM | 45 | 43.9367 | 43.1337 | AGNICO EAGLE |
| ADC | 31.2 | 30.8061 | 30.4659 | AGREE REALTY |
| AIRM | 42.83 | 42.489 | 41.1062 | AIR METHODS |
| APD | 88.56 | 88.5808 | 88.113 | AIR PRODS & CHEM |
| AIN | 39.48 | 39.8976 | 39.4986 | ALBANY INTL |
| ALEX | 55 | 55.8627 | 55.3177 | ALEX & BALDWIN |
| ARE | 94.09 | 92.8513 | 91.998 | ALEXANDRIA RE EQ |
| ALXN | 61.96 | 63.0809 | 59.9062 | ALEXION PHARM |
| ALFA | 17.22 | 17.452 | 17.4023 | ALFA |
| ALKS | 16.99 | 17.0721 | 16.0271 | ALKERMES INC |
| Y | 413.9 | 419.3828 | 418.2884 | ALLEGHANY |
| AGN | 62.24 | 63.4513 | 62.1361 | ALLERGAN INC |
| ALNC | 25.51 | 25.3259 | 25.1058 | ALLIANCE FINL |
| ATK | 107.47 | 108.5809 | 107.055 | ALLIANT TECH |
| ALD | 31 | 31.0212 | 29.9652 | ALLIED CAPITAL |
| ADP | 48.42 | 48.1244 | 47.8177 | ALLIED PROD CORP |
| MDRX | 24.3 | 24.5526 | 23.9787 | ALLSCRIPTS INC |
| ALTR | 25.04 | 24.6965 | 24.2849 | ALTERA CORP |
| AWR | 41.98 | 41.3112 | 39.0854 | AM STATES WATER |
| ACO | 32.04 | 32.1341 | 30.9028 | AMCOL INTL |
| ABI | 33.77 | 32.8879 | 32.3591 | AMER BANKERS |
| ABCO | 58.42 | 57.5901 | 55.7433 | AMER BUILDING |
| ACAS | 40.71 | 41.2146 | 40.9911 | AMER CAP STRAT |
| AEP | 46.9 | 46.8109 | 46.0489 | AMER ELEC PWR |
| AMC | 9.1 | 8.3523 | 8.146 | AMER MTG ACCEPT |
| ACP | 107.5 | 97.9184 | 94.7384 | AMER REAL ESTATE |
| ARB | 52.94 | 52.9285 | 52.3001 | AMER REALTY |
| AMSC | 22.49 | 23.2167 | 21.9255 | AMER SUPERCOND |
| AVD | 15.61 | 14.6668 | 14.0652 | AMER VANGUARD |
| AXTI | 4.92 | 4.8218 | 4.7733 | AMER XTAL TECH |
| AEE | 51.36 | 50.6141 | 50.0509 | AMEREN |
| AMN | 104.62 | 103.6324 | 100.8858 | AMERON INTL CP |
| AMLN | 49.42 | 49.968 | 48.1087 | AMYLIN PHARM |
| ANAD | 15.27 | 15.5239 | 15.0104 | ANADIGICS INC |
| ADI | 37.72 | 37.3928 | 37.1438 | ANALOG DEVICES |
| ANLY | 1.64 | 1.7281 | 1.7209 | ANALYSTS INTL |
| ABCW | 24.32 | 23.4274 | 23.1486 | ANCHOR BANCORP |
| ANDE | 49.04 | 48.3314 | 46.796 | ANDERSONS INC |
| NLY | 14.97 | 15.0368 | 14.7797 | ANNALY MORTGAGE |
| ANSS | 30.93 | 31.1675 | 29.2232 | ANSYS INC |
| AOC | 41.82 | 41.9129 | 41.5718 | AON |
| APAC | 3 | 2.8648 | 2.6619 | APAC CUST SVC |
| APAGF | 92.65 | 91.1388 | 89.8799 | APCO ARGENTINA |
| AMCC | 2.86 | 2.8773 | 2.8684 | APPLD MICRO CIRC |
| AMAT | 21.85 | 22.3158 | 22.192 | APPLIED MATERIAL |
| ATR | 38.84 | 37.9595 | 37.4244 | APTARGROUP |
| AAI | 10.7 | 10.4766 | 10.2116 | AQUA ALLIANCE |
| ARJ | 39.75 | 39.171 | 38.0893 | ARCH CHEMICALS |
| ACI | 32.99 | 32.2829 | 31.5546 | ARCH COAL |
| AF | 25.05 | 25.165 | 24.6739 | ARGENTINA FD |
| ARKR | 36.87 | 36.9699 | 36.9308 | ARK RESTAURANTS |
| ARMHY | 8.88 | 9.07 | 9.0682 | ARM HOLDINGS |
| AH | 87.98 | 87.975 | 87.8787 | ARMOR HOLDINGS |
| AROW | 21.45 | 21.1564 | 20.8985 | ARROW FINANCIAL |
| ARRO | 43.6 | 43.8849 | 43.1976 | ARROW INTL |
| ARTG | 3.3 | 3.2441 | 3.1491 | ART TECH GROUP |
| ARTC | 52.41 | 53.7849 | 51.8386 | ARTHROCARE CORP |
| AJG | 29.26 | 29.7668 | 28.8778 | ARTHUR J GALLAGR |
| ASFI | 38.3 | 38.2204 | 37.6805 | ASTA FUNDING |
| ASTE | 53.03 | 51.6848 | 51.5 | ASTEC INDS INC |
| AVB | 115.85 | 116.7079 | 115.2319 | AVALONBAY COMM |
| AVII | 2.83 | 2.7499 | 2.7324 | AVI BIOPHARMA |
| BWINA | 27.21 | 27.2717 | 26.9258 | BALDWIN & LYONS STK A |
| BWINB | 28.22 | 27.6212 | 26.8827 | BALDWN LYONS B |
| BANF | 42.58 | 41.1681 | 41.0336 | BANCFIRST |
| SBP | 13.71 | 12.49 | 12.3844 | BANCO SANTANDER |
| BAC | 48.59 | 48.53 | 48.3568 | BANKAMERICA CORP |
| BBX | 8.49 | 8.4436 | 8.254 | BANKATLANTIC |
| BRN | 20.59 | 20.797 | 20.6121 | BARNWELL INDS |
| BRL | 53.93 | 53.8721 | 53.3105 | BARR LABS |
| ABX | 34.29 | 33.8599 | 33.4485 | BARRICK GOLD |
| BBT | 39.31 | 39.6435 | 39.3355 | BB&T |
| BEC | 70.98 | 71.4522 | 71.2243 | BECKMAN COULTER |
| BDX | 77.74 | 77.1043 | 76.8026 | BECTON DICKINSN |
| BBBY | 35.36 | 35.5263 | 35.4853 | BED BATH BEYOND |
| BELFA | 38 | 35.7779 | 34.9747 | BEL FUSE CL A |
| BELFB | 36.59 | 33.5468 | 32.1147 | BEL FUSE STK B |
| BHE | 24 | 23.7537 | 23.4565 | BENCHMARK ELECT |
| BNT | 12.8 | 11.7404 | 11.5262 | BENTLEY PHARM |
| BRK.A | 111600 | 111850.6719 | 111136.8438 | BERKSHIRE CL A |
| BDOG | 15.19 | 15.3686 | 15.2673 | BIG DOG HLDG |
| BRLI | 29.02 | 29.1526 | 27.9481 | BIO REF LABS |
| BCRX | 9.52 | 9.2711 | 8.7856 | BIOCRYST PHARM |
| BIIB | 57.85 | 57.8484 | 57.0369 | BIOGEN |
| BMRN | 20.03 | 20.1371 | 19.2641 | BIOMARIN PHARMA |
| BMET | 45.56 | 45.5686 | 45.5298 | BIOMET INC ( Ortho supply) |
| BIOM | 1.03 | 1.009 | 1.0048 | BIOMIRA INC |
| BPUR | 0.96 | 0.9279 | 0.9073 | BIOPURE CORP |
| BDMS | 23 | 22.8049 | 22.4534 | BIRNER DENTAL |
| OZRK | 29.14 | 29.1766 | 29.1028 | BK OF OZARKS |
| BBOX | 42.68 | 42.0383 | 41.6321 | BLACK BOX CORP |
| BKH | 41.88 | 41.3669 | 40.1817 | BLACK HILLS |
| RNJ | 16.02 | 15.8308 | 15.4112 | BLACKRK NJ |
| BRM | 15.1 | 15.1065 | 15.1058 | BLACKROCK INS MUN 2008 |
| BMT | 9.73 | 9.7444 | 9.7405 | BLACKROCK INS MUN TRM TR FD |
| BBI | 4.4 | 4.3105 | 4.2975 | BLOCKBUSTER INC |
| BLT | 13.47 | 13.4388 | 13.0753 | BLOUNT INTL |
| BDCO | 3.4 | 3.4578 | 3.3602 | BLUE DOLPHIN |
| BFLY | 0.92 | 0.9437 | 0.9362 | BLUEFLY |
| BWA | 90.74 | 90.9856 | 90.0228 | BORG WARNER AUTO |
| SAM | 43.55 | 44.0606 | 43.0344 | BOSTON BEER |
| BXP | 101.26 | 101.2903 | 99.9578 | BOSTON PPTY (Office REIT) |
| EPAY | 12.7 | 12.655 | 12.5387 | BOTTOMLINE TECH |
| BRC | 40.74 | 40.4965 | 38.3452 | BRADY CORP |
| BGG | 29.32 | 30.5415 | 29.9928 | BRIGGS STRATTON |
| BFAM | 44.42 | 43.29 | 41.69 | BRIGHT HORIZONS |
| BRCM | 35.85 | 35.0521 | 34.0917 | BROADCOM CORP |
| BPO | 23.91 | 24.0622 | 23.7455 | BROOKFIELD PROP |
| BRO | 26.21 | 26.9393 | 26.4166 | BROWN & BROWN |
| BW | 43.5 | 41.6498 | 40.854 | BRUSH WELLMAN |
| BTUI | 13.65 | 13.755 | 13.7065 | BTU INTL INC |
| BCR | 81.23 | 80.4931 | 80.3948 | C R BARD INC |
| CFFI | 41.55 | 40.8803 | 40.6598 | C&F FINANCIAL |
| CALC | 17.47 | 18.1851 | 17.79 | CA COAST COMMUN |
| CWT | 40.06 | 41.2466 | 39.3942 | CA WATER SVC GP |
| CWZ | 25.67 | 25.6777 | 25.6599 | CABLE & WIRELESS ADR |
| CCMP | 41.37 | 42.5933 | 41.9713 | CABOT MICROELEC |
| CACH | 16.2 | 16.7237 | 16.2203 | CACHE |
| CCC | 12.83 | 12.4899 | 12.3164 | CALGON CARBON |
| ELY | 17.72 | 17.4256 | 17.2817 | CALLAWAY GOLF |
| CADA | 33.18 | 32.7589 | 31.4937 | CAM DATA SYSTEMS |
| CAFI | 12.86 | 12.8501 | 12.8404 | CAMCO FINAN CP |
| CAC | 36.25 | 35.9589 | 35.8279 | CAMDEN NATIONAL |
| CPT | 61 | 60.782 | 60.2779 | CAMDEN PROPERTY TRUST FD |
| CPI | 28 | 27.988 | 26.9913 | CAP PROPERTIES |
| CCBG | 34.28 | 33.3143 | 31.8948 | CAPITAL CITY BK |
| CFFN | 32.87 | 33.2631 | 33.2421 | CAPITOL FED |
| CMO | 9.67 | 9.5163 | 9.5113 | CAPSTEAD |
| CSL | 50 | 48.6236 | 47.7512 | CARLISLE COS INC |
| CRL | 52.86 | 52.4051 | 51.986 | CARLYLE INDS |
| CCL | 47.67 | 46.6398 | 46.0221 | CARNIVAL |
| CRZO | 40.66 | 39.9683 | 38.4606 | CARRIZO O & G |
| CACB | 23.8 | 23.4299 | 22.8767 | CASCADE BNCP |
| CWST | 11.43 | 11.42 | 11.1235 | CASELLA WASTE |
| CASY | 28.03 | 27.3076 | 26.5702 | CASEYS GENERAL |
| POS | 31.52 | 31.5405 | 31.3041 | CATALINA MKT |
| CATY | 33.85 | 33.5985 | 32.4849 | CATHAY BANCORP |
| *VIX | 29.08 | 25.7176 | 22.8516 | CBOE MKT VOLATILITY IDX |
| CCFH | 15.39 | 15.506 | 14.926 | CCF HLDG CO |
| CECE | 11.77 | 12.1729 | 12.1183 | CECO ENV CORP |
| CLDN | 16.21 | 16.5123 | 16.2709 | CELADON GP |
| CELG | 59.57 | 60.1998 | 60.0236 | CELGENE CORP |
| CEGE | 4.07 | 3.8042 | 3.6081 | CELL GENESYS |
| CEDC | 44.15 | 42.6018 | 40.699 | CENT EURO DSTRBN |
| CENT | 12.85 | 13.1428 | 12.9385 | CENTRAL GARDEN |
| CERN | 58.4 | 59.221 | 57.4948 | CERNER |
| CERS | 7.33 | 7.3072 | 6.8398 | CERUS CORP |
| CU | 35.29 | 35.6753 | 35.5769 | CERVECERIAS |
| CHB | 11.35 | 11.5116 | 11.4869 | CHAMPION ENTR |
| CRAI | 51.55 | 51.5271 | 50.1964 | CHARLES RIVER |
| CHTT | 62.88 | 62.8622 | 60.9198 | CHATTEM INC |
| CKFR | 45.18 | 44.7596 | 42.5933 | CHECKFREE HOLD |
| CKP | 27.38 | 25.9775 | 25.7453 | CHECKPOINT SYS |
| CAKE | 26.32 | 26.6494 | 25.8635 | CHEESECAKE FACT |
| CHFC | 24.07 | 23.9492 | 23.4627 | CHEMICAL FIN |
| CHKE | 37.65 | 38.4778 | 37.38 | CHEROKEE |
| CME | 594.25 | 588.087 | 575.9901 | CHICAGO EXCHANGE |
| CVR | 24.75 | 24.6568 | 24.6515 | CHICAGO RIVET |
| CHG | 47.33 | 46.7096 | 46.1759 | CHINA ENERGY |
| ZNH | 43.94 | 42.4735 | 40.5682 | CHINA SOUTH AIR |
| CHDN | 50.97 | 48.9306 | 48.8985 | CHURCHILL DOWNS |
| CIR | 44.6 | 44.6017 | 43.622 | CIRCOR INTL |
| CSCO | 31.39 | 30.9085 | 30.2351 | CISCO SYSTEMS |
| CIA | 7 | 6.2146 | 5.8408 | CITIZENS INC A |
| CLC | 38.93 | 38.9768 | 37.8132 | CLARCOR |
| CLHB | 50.28 | 49.9971 | 49.9071 | CLEAN HARBORS |
| CNL | 23.65 | 24.57 | 24.3282 | CLECO |
| CNET | 8.14 | 7.9425 | 7.9346 | CNET |
| COKE | 54.07 | 52.4281 | 51.9647 | COCA COLA |
| KO | 54.98 | 54.9626 | 54.1066 | COCA COLA |
| CCE | 23.68 | 23.3654 | 23.2442 | COCA COLA ENT |
| CDE | 4.09 | 3.9594 | 3.9434 | COEUR DALENE |
| CGNX | 22.93 | 23.0889 | 22.6274 | COGNEX CORP |
| CTSH | 82.34 | 84.0522 | 83.8427 | COGNIZANT TECH STK A |
| RFI | 16.5 | 16.4219 | 16.3886 | COHEN STEERS |
| CSTR | 32.8 | 32.7319 | 32.3147 | COINSTAR |
| CLN | 5.95 | 5.7724 | 5.6768 | COLEMAN |
| CGPI | 12.75 | 12.3818 | 12.1535 | COLLAGENEX |
| CXE | 6.27 | 6.3209 | 6.3033 | COLONIAL HI INCM |
| CMU | 5.71 | 5.7314 | 5.6926 | COLONIAL MUNI |
| COBZ | 17.02 | 16.2538 | 16.2042 | COLORADO BUS |
| CBBO | 19.67 | 18.9634 | 18.938 | COLUMBIA BANCORP |
| COLB | 27.29 | 26.6197 | 26.5877 | COLUMBIA BANK |
| FIX | 14.85 | 14.4889 | 14.2003 | COMFORT SYS USA |
| CCBP | 49.04 | 47.8018 | 47.5725 | COMM BANCORP |
| CTBI | 31.2 | 30.2949 | 29.7812 | COMM TRUST |
| CGI | 30.61 | 30.4211 | 30.2988 | COMMERCE GRP |
| NNN | 23.08 | 22.5961 | 22.2976 | COMMERCIAL NET |
| CBIN | 19.31 | 19.4831 | 19.4746 | COMMUNITY BK IN |
| CBU | 19.7 | 18.9931 | 18.6107 | COMMUNITY BK SYS |
| CFFC | 10.65 | 10.6327 | 10.513 | COMMUNITY FIN |
| CRK | 30.02 | 28.754 | 28.024 | COMSTOCK RSCS |
| ED | 47.43 | 46.7314 | 45.829 | CON ED |
| CPTS | 18.68 | 18.6595 | 18.3486 | CONCEPTUS |
| CNQR | 26.27 | 26.6722 | 25.4833 | CONCUR TECH |
| CTWS | 24.2 | 24.7152 | 24.6154 | CONNECTICUT WTR |
| CTO | 74.18 | 70.4509 | 67.6114 | CONS TOMOKA |
| CWCO | 30.89 | 32.6748 | 31.7828 | CONS WATER CO |
| XLP | 27.1 | 27.2031 | 27.1096 | CONSUMER STAPLES SEL SEC SPDR FD |
| XLP | 27.1 | 27.2031 | 27.1096 | CONSUMER STAPLES SEL SEC SPDR FD |
| CNU | 2.94 | 2.9701 | 2.9397 | CONTINUCARE CP |
| CAM | 78.67 | 78.3174 | 78.033 | COOPER CAMERON |
| COO | 53.4 | 54.1575 | 53.4741 | COOPER COS |
| CLB | 113.85 | 110.9676 | 107.2336 | CORE LABS NV |
| COCO | 14.2 | 14.5291 | 14.5125 | CORINTHIAN COLL |
| EXBD | 69.75 | 69.1582 | 67.884 | CORP EXEC BOARD |
| OFC | 41.64 | 41.3708 | 40.2294 | CORP OFFICE |
| CSGP | 55.7 | 55.5822 | 54.8518 | COSTAR GROUP |
| COST | 63.25 | 63.1989 | 62.1039 | COSTCO COS |
| KTN | 27.05 | 26.7566 | 26.5563 | COTTON VALLEY |
| CVD | 72.57 | 73.0886 | 71.5734 | COVANCE |
| CPHD | 17.22 | 16.8993 | 16.0261 | CPHD |
| CEI | 22.77 | 22.7549 | 22.6594 | CRESCENT REAL |
| CTCI | 31.27 | 31.1693 | 30.9764 | CT COMMUNICATION |
| CTS | 13.18 | 12.9096 | 12.8953 | CTS |
| CUB | 32.89 | 30.7162 | 30.7155 | CUBIC |
| CBST | 23.48 | 23.9664 | 23.234 | CUBIST PHARM |
| CW | 46.92 | 46.6213 | 46.3327 | CURTISS WRIGHT |
| CVS | 38 | 37.7431 | 36.9122 | CVS DELAWARE |
| CYBX | 15.96 | 15.4968 | 15.1878 | CYBERONICS |
| CYBS | 12.96 | 12.2853 | 12.0838 | CYBERSOURCE CP |
| CYPB | 12.66 | 12.4228 | 12.3564 | CYPRESS BIO |
| CY | 26.95 | 26.824 | 25.9298 | CYPRESS SEMI |
| CYTR | 3.85 | 3.5989 | 3.4692 | CYTRX |
| DHI | 17.44 | 17.7255 | 17.6785 | D R HORTON |
| DAKT | 26.09 | 25.6632 | 24.145 | DAKTRONICS |
| DHR | 79.7 | 79.8225 | 78.6035 | DANAHER |
| DASTY | 62 | 61.1258 | 61.0569 | DASSAULT SYSTEM ADR |
| NGAS | 7.72 | 7.6457 | 7.5098 | DAUGHERTY RSCS |
| DWSN | 65.55 | 65.6362 | 63.0383 | DAWSON GEOPHYSIC |
| DPTR | 17.79 | 17.7797 | 17.6851 | DELTA PETE |
| DEL | 57.41 | 57.5367 | 55.6818 | DELTIC TIMBER |
| DNR | 41.86 | 42.1081 | 41.4867 | DENBURY RSC |
| DT | 18.03 | 17.8662 | 17.8076 | DEUTSCHE TELEKOM ADR |
| DEVC | 3.33 | 3.3613 | 3.3114 | DEVCON INTL |
| DV | 34.87 | 34.9058 | 34.7592 | DEVRY |
| DCAI | 10.3 | 10.3615 | 10.3514 | DIALYSIS AMER |
| DGIT | 20.13 | 19.3141 | 18.8409 | DIGI GEN SYST |
| DGII | 15.32 | 15.529 | 15.1698 | DIGI INTL |
| DCOM | 12.26 | 12.1177 | 11.941 | DIME COMMUNITY |
| DNEX | 71.25 | 72.8021 | 72.0826 | DIONEX |
| DSCO | 2.25 | 2.3529 | 2.3347 | DISCOVERY LABS |
| DOCX | 8.85 | 8.5272 | 7.5616 | DOCUMENT SCIENCE |
| DLA | 18.95 | 19.0988 | 18.9481 | DOLE FOOD |
| D | 90.25 | 89.4175 | 87.5483 | DOMINION RSC |
| DCI | 37.48 | 39.0364 | 37.9981 | DONALDSON |
| DBLE | 15.42 | 15.4327 | 15.3215 | DOUBLE EAGLE |
| DJ | 58.52 | 58.4315 | 57.3163 | DOW JONES |
| DW | 37.5 | 37.4176 | 36.8013 | DREW INDUSTRIES |
| DMF | 9 | 8.9441 | 8.8637 | DREYFUS MUNI |
| DUCK | 40 | 40.2037 | 40.0555 | DUCKWALL ALCOW |
| DUK | 19.51 | 19.0464 | 18.3444 | DUKE ENERGY |
| DROOY | 0.8 | 0.7733 | 0.7457 | DURBAN DEEP ADR |
| BOOM | 43.82 | 45.4012 | 43.6934 | DYNAMIC MATRL |
| DYNT | 1.58 | 1.5523 | 1.552 | DYNATRONICS |
| NGT | 26.72 | 26.4898 | 26.4405 | E AMER NATL GAS |
| EAGL | 47.48 | 47.457 | 47.2728 | EAGLE HARDWARE |
| EK | 27.42 | 27.2121 | 27.0233 | EASTMAN KODAK |
| EBAY | 36 | 35.7404 | 34.6017 | EBAY |
| EBIX | 42.11 | 43.142 | 41.8592 | EBIX COM |
| ELON | 26.77 | 27.4123 | 24.4214 | ECHELON |
| ECLP | 24.95 | 24.0556 | 23.1444 | ECILPSYS |
| ECLG | 22.44 | 22.4372 | 22.4063 | ECOLLEGE.COM |
| EDGR | 2.62 | 2.6625 | 2.6359 | EDGAR ONLINE |
| EPEX | 14.68 | 14.0279 | 13.3525 | EDGE PERTOLEUM |
| EDO | 38.51 | 37.4183 | 36.2899 | EDO |
| ERTS | 53.28 | 53.2429 | 51.8754 | ELECTRONIC ART |
| LLY | 57.16 | 57.0326 | 56.3622 | ELI LILLY |
| ESBK | 21.46 | 21.6551 | 21.5588 | ELMIRA SVGS BANK |
| EMCI | 25.63 | 24.9164 | 24.8718 | EMC INSURANCE |
| EMKR | 9.37 | 9.1082 | 8.2919 | EMCORE CORP |
| EMIS | 4.71 | 4.5983 | 4.4438 | EMISPHERE |
| EDE | 23.46 | 23.1016 | 22.7726 | EMPIRE DISTRICT |
| NYNY | 5.25 | 5.2352 | 5.0946 | EMPIRE RESORTS |
| ELE | 53.99 | 54.3151 | 54.2826 | ENDESA ADR |
| ENER | 31.83 | 31.5536 | 30.6223 | ENERGY CONV DEV |
| ENSI | 51.58 | 50.4172 | 49.0272 | ENERGYSOUTH |
| BTU | 45.34 | 44.2333 | 43.5397 | ENFINITY CORP |
| EGX | 9.15 | 8.828 | 8.5376 | ENGEX INC |
| ETC | 2.69 | 2.6892 | 2.6513 | ENVIR TECTONICS |
| ENZ | 16 | 16.1279 | 14.7909 | ENZO BIOCHEM |
| EOG | 71.99 | 72.2367 | 71.9692 | EOG RESOURCES |
| EQT | 52.07 | 51.4926 | 50.528 | EQUITABLE RSCS |
| EQY | 25.69 | 25.1717 | 24.6936 | EQUITY ONE |
| ERIE | 55.23 | 56.6144 | 54.9026 | ERIE INDEMNITY STK A |
| ESE | 35.81 | 38.3611 | 38.0361 | ESCO ELECTRONICS |
| ESP | 22.8 | 23.1027 | 23.0382 | ESPEY MFG & ELEC |
| ESL | 50.4 | 49.9395 | 49.0725 | ESTERLINE TECH |
| CLWT | 2.43 | 2.3359 | 2.2187 | EURO TECH HLDGS |
| EEFT | 28.89 | 28.7169 | 27.8572 | EURONET SVCS |
| ESCC | 2.37 | 2.2817 | 2.2709 | EVANS & SUTHERL |
| XEL | 20.91 | 20.6762 | 20.6324 | EXCEL REALTY TR |
| EXPD | 47.78 | 49.3231 | 47.7515 | EXPEDITORS |
| TXCO | 10.65 | 10.6463 | 10.5389 | EXPLORATION CO |
| FNM | 66.46 | 64.9156 | 63.3534 | FANNIE MAE |
| FARM | 21.61 | 21.4062 | 21.2091 | FARMER BROS |
| FFKT | 29.83 | 29.8955 | 29.8465 | FARMERS CAPITOL |
| FARO | 36.76 | 36.867 | 35.5321 | FARO TECHNOLOG |
| FAST | 47.89 | 48.7244 | 47.63 | FASTENAL |
| FRT | 77.83 | 79.266 | 78.849 | FED RLTY INV TR |
| FSS | 15.29 | 14.9479 | 14.7603 | FEDERAL SIGNAL |
| FITB | 39.22 | 38.924 | 38.6203 | FIFTH THR BNCP |
| FIF | 31.05 | 30.3795 | 29.6165 | FIN FEDERAL |
| FNSR | 3.92 | 3.8549 | 3.8125 | FINISAR CORP |
| FBNC | 19.17 | 18.0686 | 17.6526 | FIRST BANCORP |
| BUSE | 20.91 | 20.4911 | 20.0221 | FIRST BUSEY |
| FCAP | 17 | 16.9383 | 16.8307 | FIRST CAPITAL |
| FCTR | 20.42 | 19.3873 | 18.9726 | FIRST CHARTER |
| THFF | 26.82 | 26.0334 | 25.7688 | FIRST FIN INDIAN |
| FR | 39.72 | 39.7966 | 39.6851 | FIRST INDUST REA |
| ISL | 23.02 | 22.8288 | 22.3802 | FIRST ISRAEL |
| FLPB | 19.39 | 19.299 | 19.2931 | FIRST LEESPORT |
| FRME | 23.17 | 21.3689 | 21.1752 | FIRST MERCHANTS |
| FMBI | 33.97 | 34.1543 | 33.8904 | FIRST MIDWEST |
| FSTW | 2.08 | 2.0732 | 2.058 | FIRSTWAVE TECH |
| FLEX | 11.71 | 11.469 | 11.3596 | FLEXTRONICS INTL |
| FLIR | 50.38 | 49.2094 | 47.5906 | FLIR SYSTEMS |
| FLS | 73.47 | 74.3074 | 73.9354 | FLOWSERVE CP |
| FLR | 121 | 119.4763 | 118.4704 | FLUOR CORP |
| FFIC | 16.27 | 16.0377 | 15.6661 | FLUSHING FINL |
| FST | 43.11 | 42.0222 | 41.5753 | FOREST OIL |
| FO | 85.86 | 86.4404 | 84.5514 | FORTUNE BRANDS |
| FWRD | 36.97 | 37.3829 | 36.2055 | FORWARD AIR CP |
| FDRY | 17.93 | 18.0679 | 17.9284 | FOUNDRY NETWRKS |
| FPL | 60.2 | 60.8209 | 59.704 | FPL |
| FTE | 27.63 | 28.0326 | 27.9296 | FRANCE TELECOM |
| FELE | 49.95 | 49.2703 | 48.6875 | FRANKLIN ELEC |
| FEP | 2.67 | 2.6394 | 2.6217 | FRANKLIN ELECT |
| FRE | 61.95 | 61.1686 | 60.1188 | FREDDIE MAC |
| FMS | 49.15 | 49.368 | 48.4565 | FRESENIUS MEDCL |
| FDP | 27.21 | 25.8826 | 25.5835 | FRESH DEL MONTE |
| FTBK | 22.15 | 22.2101 | 21.9651 | FRONTIER FINL |
| FCF | 11.45 | 10.8361 | 10.2671 | FST COMNWLTH FIN |
| FFSX | 18.87 | 18.6476 | 18.5328 | FST FED BNKSHS |
| FFIN | 40.7 | 39.5717 | 38.27 | FST FIN BNKSHS |
| FPFC | 17.06 | 16.3839 | 16.2881 | FST PLACE FINL |
| FCN | 48.49 | 48.8332 | 45.506 | FTI CONSULTING |
| FTEK | 33.91 | 32.3261 | 30.9578 | FUEL-TECH N.V. |
| FULT | 14.72 | 14.7076 | 14.2069 | FULTON FINANCIAL |
| FNDT | 14.98 | 14.6854 | 14.6549 | FUNDTECH |
| FBN | 12.3 | 12.1073 | 12.0038 | FURNITURE BRANDS |
| GUT | 9.64 | 9.6311 | 9.6188 | GABELLI UTILITY |
| GAIA | 17.9 | 17.3792 | 16.6665 | GAIAM INC CL A |
| IT | 23.06 | 23.3289 | 23.1028 | GARTNER GROUP |
| GET | 52.69 | 53.6679 | 52.9889 | GAYLORD ENT |
| GNCMA | 12.89 | 12.3853 | 12.1332 | GENERAL COMM |
| GGP | 50.95 | 50.2363 | 49.6069 | GENERAL GROWTH |
| GM | 33.85 | 33.927 | 33.7895 | GENERAL MOTORS |
| GNTX | 20.45 | 20.6786 | 20.6057 | GENTEX |
| GNVC | 2.5 | 2.2811 | 2.1639 | GENVEC |
| GGC | 19.35 | 18.8905 | 18.642 | GEORGIA GULF |
| GRB | 11.05 | 10.6824 | 10.5617 | GERBER SCIENT |
| GABC | 13.08 | 12.9907 | 12.9119 | GERMAN AMERICAN |
| GTY | 26.67 | 26.4661 | 26.198 | GETTY REALTY |
| GIGA | 2.11 | 2.0393 | 2.0185 | GIGA TRONICS |
| GIL | 35 | 34.8227 | 34.5085 | GILDAN ACTIVEWR |
| GBCI | 21.27 | 21.0464 | 20.216 | GLACIER BANCORP |
| GLT | 14.08 | 14.1595 | 14.0454 | GLATFELTER |
| GLDN | 63.72 | 64.5665 | 64.4164 | GOLDEN TELECOM |
| GV | 0.83 | 0.8276 | 0.818 | GOLDFIELD |
| GTA | 2.49 | 2.4881 | 2.477 | GOLF TRUST AMER |
| GTIM | 6.03 | 6.1078 | 6.0887 | GOOD TIMES |
| GDP | 34.85 | 35.1873 | 33.1845 | GOODRICH PETE |
| GRC | 34.46 | 32.8622 | 31.8235 | GORMAN RUPP |
| GOV | 11.35 | 11.2697 | 11.0907 | GOUVERNEUR BNCP |
| GGG | 42 | 43.4362 | 42.2028 | GRACO INC |
| GHM | 31.75 | 33.9327 | 33.3429 | GRAHAM |
| GAP | 31.22 | 31.7452 | 31.6688 | GREAT ATLANTIC |
| PEDE | 21.01 | 19.912 | 19.6475 | GREAT PEE DEE |
| GSBC | 26.47 | 25.3231 | 25.2052 | GREAT SOUTHERN |
| GMCR | 33.9 | 35.329 | 32.7189 | GREEN MTN COFFEE |
| GES | 49.52 | 50.3516 | 49.5443 | GUESS INC |
| GMRK | 55.33 | 55.137 | 54.4728 | GULFMARK |
| HQH | 17.07 | 17.1694 | 17.0483 | H & Q HEALTHCARE |
| HAE | 52 | 51.7806 | 51.0458 | HAEMONETICS |
| HAIN | 29.94 | 29.3273 | 28.4464 | HAIN FOOD GP |
| HWG | 87.9 | 87.3694 | 86.9114 | HALLWOOD GROUP |
| HANS | 45.58 | 44.9007 | 43.362 | HANSEN NATURAL |
| HAN | 110.8 | 110.6573 | 110.5331 | HANSON PLC |
| HGIC | 32.06 | 31.7412 | 31.3312 | HARLEYSVILLE |
| HNBC | 17.63 | 16.839 | 15.7506 | HARLEYSVILLE |
| HRS | 58.28 | 56.2649 | 56.0873 | HARRIS CORP |
| HSC | 53.1 | 54.4817 | 54.4296 | HARSCO |
| HHS | 25.07 | 25.0876 | 24.821 | HARTE-HANKS |
| HVT | 11.79 | 12.042 | 11.7034 | HAVERTY |
| HCP | 27.91 | 27.783 | 27.6675 | HEALTH CARE PROP |
| HMSY | 24.57 | 24.0723 | 21.9148 | HEALTH MGMT |
| HCSG | 31.11 | 32.3477 | 30.8284 | HEALTHCARE SVC |
| HLTH | 13.28 | 13.4766 | 13.362 | HEALTHEON CORP |
| HTLD | 15.34 | 15.5947 | 15.5095 | HEARTLAND EXPR |
| HEI | 45.33 | 45.1783 | 43.4982 | HEICO |
| HEB | 1.32 | 1.3433 | 1.3282 | HEMISPHERX BIO |
| HSIC | 57.84 | 58.7332 | 57.2366 | HENRY SCHEIN |
| HTBK | 20.69 | 20.6341 | 20.6265 | HERITAGE COMMRC |
| CUBA | 13.63 | 13.7155 | 13.6748 | HERZFELD CARIB |
| HPQ | 47.21 | 47.7046 | 47.6314 | HEWLETT-PACKARD |
| HXL | 24.63 | 24.7561 | 23.8018 | HEXCEL |
| HIFN | 7.5 | 7.8491 | 7.8109 | HI FN |
| HITK | 11.45 | 11.252 | 10.7102 | HI TECH PHARM |
| HTCO | 9.49 | 9.4592 | 9.26 | HICKORY TECH |
| HIO | 6.3 | 6.298 | 6.265 | HIGH INCM OPPORT |
| HRH | 44.99 | 45.2234 | 44.1196 | HILB ROGAL |
| HOMF | 27.62 | 27.7293 | 27.6852 | HOME FED BANCP |
| HME | 50.51 | 50.7053 | 50.5524 | HOME PROP NY |
| HMN | 19.7 | 19.3402 | 19.3187 | HORACE MANN |
| HOV | 14.7 | 14.3283 | 14.1895 | HOVNANIAN CORP |
| HRP | 10.24 | 10.0684 | 9.9481 | HRPT PROPERTIES |
| HCBK | 13.44 | 13.3099 | 12.7299 | HUDSON CITY BCP |
| HTC | 21.74 | 20.6543 | 20.1929 | HUNGARIAN TEL |
| HTCH | 21.29 | 21.7569 | 21.2936 | HUTCHINSON TECH |
| IFLO | 19.55 | 19.2132 | 18.6509 | I-FLOW CORP |
| ICA | 76.1 | 77.7941 | 76.7185 | ICA CONTROLADORA |
| ICF | 86.13 | 87.2072 | 87.2069 | ICF KAISER |
| ICTG | 17.96 | 16.8261 | 16.6448 | ICT GROUP INC |
| ICUI | 37 | 35.6819 | 35.4094 | ICU MEDICAL |
| IDSY | 10.88 | 10.9621 | 10.8489 | ID SYSTEMS INC |
| IDA | 33.88 | 33.5254 | 32.4208 | IDACORP INC |
| IEX | 38.47 | 39.2973 | 38.7167 | IDEX |
| IDXX | 107.84 | 107.956 | 104.1671 | IDEXX LABS |
| IHP | 65.01 | 65.4819 | 64.9673 | IHOP CORP |
| IIVI | 27.77 | 27.5758 | 26.8324 | II VI |
| ICH | 5.05 | 5.0902 | 5.078 | IMPAC COMMERCIAL |
| IMX | 2.05 | 2.0837 | 2.0488 | IMPLANT SCIENCES |
| RX | 30.02 | 30.0923 | 29.9545 | IMS HEALTH |
| IFSB | 10.32 | 10.2438 | 10.1572 | IND FED SAV BK |
| ISIS | 11.08 | 11.0514 | 10.7353 | INDEPEN SQUARE |
| INDB | 29.2 | 28.4981 | 28.1417 | INDEPENDENT BANC |
| NSIT | 24 | 23.404 | 23.1723 | INSIGHT ENTR |
| ISIG | 4.95 | 4.9491 | 4.9028 | INSIGNIA SYS |
| ISYS | 25.64 | 24.9649 | 24.1964 | INTEGRAL SYSTEM |
| INTL | 25.11 | 25.11 | 24.9363 | INTER-TEL INC |
| INTG | 17.95 | 17.8684 | 17.5656 | INTERGROUP |
| IPG | 11.27 | 11.1049 | 10.8434 | INTERPUBLIC GRP |
| IAAC | 23.96 | 23.9207 | 23.3109 | INTL ASSETS HLD |
| IRF | 38.72 | 37.6814 | 37.5934 | INTL RECTIFIER |
| IVC | 22.69 | 22.7089 | 21.5707 | INVACARE CORP |
| IRETS | 10.46 | 10.1983 | 10.0043 | INVESTORS RE TR |
| IVGN | 75.89 | 75.9298 | 75.6725 | INVITROGEN CORP |
| IOX | 2.74 | 2.7246 | 2.7076 | IOMED |
| IPS | 159.97 | 159.9699 | 159.9592 | IPSCO |
| IRL | 28.9 | 29.5188 | 29.4809 | IRISH INV FUND |
| IRM | 29.29 | 29.0967 | 28.0581 | IRON MOUNTAIN |
| ISRL | 44.3 | 43.9675 | 43.6606 | ISRAMCO |
| ITRI | 85.26 | 86.5221 | 83.8627 | ITRON INC |
| JBL | 24.08 | 23.1547 | 23.1202 | JABIL CIRCUIT |
| JKHY | 25.63 | 25.058 | 24.996 | JACK HENRY |
| JXSB | 13.45 | 13.4087 | 13.2889 | JACKSONVLL SAV |
| JACO | 2.16 | 2.1119 | 2.095 | JACO ELECTRONICS |
| JEC | 68.24 | 66.3254 | 64.5107 | JACOBS ENG |
| JFBC | 17.49 | 17.3677 | 17.3475 | JEFFERSONVIL BAN |
| JNPR | 32.09 | 32.8733 | 31.7147 | JUNIPER NETWRKS |
| KCLI | 46.03 | 43.6038 | 43.1135 | KANSAS CITY LIFE |
| KBH | 35.57 | 34.7709 | 33.8505 | KAUFMAN & BROAD |
| KDN | 54.88 | 55.6066 | 55.2234 | KAYDON CORP |
| K | 53.32 | 53.7956 | 53.0791 | KELLOGG CO |
| KNSY | 27.65 | 27.623 | 26.7671 | KENSEY NASH |
| KENT | 2.16 | 2.185 | 2.1792 | KENT FIN SVCS |
| KMB | 68.21 | 68.6479 | 68.2737 | KIMBERLY-CLARK |
| KIM | 39.68 | 39.9163 | 39.1337 | KIMCO REALTY CP |
| KLAC | 60.2 | 58.8679 | 58.6945 | KLA TENCOR |
| KVHI | 10 | 9.5775 | 9.2876 | KVH INDS |
| LAB | 6.82 | 6.6962 | 6.5825 | LABRANCHE & CO |
| LG | 32.55 | 30.8526 | 30.7294 | LACLEDE GAS CO |
| BOOT | 19.08 | 19.3584 | 18.9687 | LACROSSE FOOTW |
| LKFN | 23.73 | 23.5226 | 23.2715 | LAKELAND FINL |
| LANC | 39.91 | 40.5581 | 40.4852 | LANCASTER COLONY |
| LNCE | 25.86 | 25.4628 | 25.0663 | LANCE INC |
| LDR | 49.37 | 49.4528 | 48.9853 | LANDAUER INC |
| LSBX | 16.25 | 16.3037 | 16.2188 | LAWRENCE SAV |
| LAWS | 37.09 | 36.1584 | 35.8197 | LAWSON PRODS |
| LAYN | 46.74 | 45.8137 | 45.0132 | LAYNE CHRISTEN |
| FSTR | 35.21 | 35.0021 | 33.1749 | LB FOSTER |
| LTRE | 14.14 | 14.3623 | 14.1698 | LEARNING TREE |
| LEN | 35.45 | 34.9191 | 33.5888 | LENNAR CORP |
| LUK | 44.78 | 44.1281 | 41.4455 | LEUCADIA NATL CP |
| LXP | 20.33 | 19.8574 | 19.8131 | LEXINGTON |
| LIFC | 32.25 | 31.7701 | 31.6046 | LIFECELL CP |
| LCUT | 20.67 | 19.9052 | 19.7341 | LIFETIME HOAN |
| LNN | 44.74 | 45.0643 | 43.227 | LINDSAY MANUFACT |
| LMIA | 24.79 | 24.7036 | 24.3736 | LMI AEROSPACE |
| STAR | 19.08 | 19.104 | 18.485 | LONE STAR STEAK |
| LPX | 18.71 | 19.0645 | 18.83 | LOUISIANA PAC |
| LUB | 9.94 | 9.8295 | 9.7353 | LUBYS INC |
| MHO | 26.8 | 26.6043 | 26.0516 | M/I SCHOTTENST |
| MAC | 78.94 | 78.544 | 77.887 | MACERICH |
| MVSN | 24.45 | 24.592 | 24.4945 | MACROVISION |
| MF | 24.75 | 25.248 | 23.9157 | MALAYSIA FUND |
| MFC | 37.91 | 37.8327 | 37.7001 | MANULIFE FINL |
| HZO | 19.5 | 20.1955 | 19.9259 | MARINEMAX INC |
| MKL | 487.64 | 495.2381 | 482.4177 | MARKEL CORP |
| MRTN | 16.94 | 16.4711 | 16.109 | MARTEN TRANS |
| MSO | 13.86 | 13.9739 | 13.9605 | MARTHA STEWART |
| MHE | 12.36 | 12.42 | 12.4032 | MASS HEALTH EDU |
| MASB | 34 | 34.0944 | 34.0101 | MASSBANK CORP |
| MPV | 14.3 | 14.1459 | 13.9292 | MASSMUTUAL PART |
| MATW | 43.29 | 43.3283 | 41.862 | MATTHEWS INTL STK A |
| MXWL | 13.71 | 13.6257 | 13.3764 | MAXWELL TECH |
| MXM | 28.55 | 28.2619 | 28.1823 | MAXXAM |
| MBFI | 33.79 | 34.3745 | 33.8133 | MB FINANCIAL |
| MBI | 58.5 | 58.5884 | 58.0987 | MBIA |
| MCX | 14.07 | 14.0297 | 13.6719 | MC SHIPPING INC |
| MKC | 35.91 | 36.6386 | 36.2757 | MCCORMICK & CO |
| MGRC | 33.37 | 33.374 | 32.3661 | MCGRATH RENT |
| MDC | 47.77 | 48.2268 | 48.0016 | MDC HOLDINGS |
| MDCI | 22.02 | 21.8942 | 20.5663 | MED ACTIONS |
| DOC | 1.51 | 1.4452 | 1.4328 | MED ADV SYS |
| TAXI | 12 | 11.6734 | 11.5045 | MEDALLION FIN |
| MEDX | 16.55 | 16.2636 | 15.2924 | MEDAREX INC |
| MDT | 53.06 | 53.2029 | 52.6069 | MEDTRONIC |
| MBWM | 20.91 | 20.9015 | 20.72 | MERCANTILE BANK |
| MRK | 50.88 | 51.3116 | 51.1048 | MERCK & CO |
| MRCY | 13.05 | 12.8574 | 12.3615 | MERCURY COMP |
| MCY | 53.29 | 53.5569 | 53.0723 | MERCURY GENERAL |
| MMSI | 12.67 | 12.1931 | 11.6893 | MERIT MEDIC SYS |
| LTS | 2.15 | 2.1166 | 1.9879 | MERRILL LYNCH |
| MRM | 10.17 | 10.2148 | 10.0707 | MERRIMAC |
| MAIR | 6.32 | 6.3642 | 6.3384 | MESABA HLDGS |
| *MEX | 149.64 | 143.8566 | 140.6271 | MEXICO INDEX |
| MFM | 7.75 | 7.7535 | 7.7269 | MFS MUNICIPAL |
| BKR | 39 | 37.807 | 37.4627 | MICHAEL BAKER CP |
| MCHP | 38.83 | 38.461 | 37.9248 | MICROCHIP TECH |
| MCRS | 56.11 | 57.2607 | 56.6288 | MICROS SYS |
| MSCC | 24.66 | 24.4731 | 24.0094 | MICROSEMI CP |
| MSEX | 18.66 | 19.4066 | 19.3657 | MIDDLESEX WATR |
| MLAN | 56.72 | 53.031 | 50.3318 | MIDLAND CO |
| MBHI | 14.9 | 14.9575 | 14.4952 | MIDWEST BANC |
| MEH | 14.23 | 14.3281 | 14.0984 | MIDWEST EXPRESS |
| MZ | 6.69 | 6.6539 | 6.6102 | MILACRON INC |
| MLNM | 10.46 | 10.3733 | 10.3376 | MILLENN PHARM |
| MSA | 51.59 | 51.7201 | 48.5717 | Mine Security Agency (Bio detection) |
| MTX | 68.59 | 68.3537 | 67.545 | MINERALS TECH |
| NUT | 4.93 | 4.9204 | 4.8958 | ML MACADAMIA |
| MNRO | 38.24 | 37.5789 | 36.6586 | MONRO MUFFLER |
| IIC | 13.8 | 13.7978 | 13.7557 | MS DEAN WITTER CA INS MUNI INCM FD |
| ICS | 13.89 | 13.9474 | 13.9276 | MS DEAN WITTER INSURED CA MUNI FD |
| MMA | 23.22 | 23.5455 | 23.211 | MUNI MTGE & EQ |
| MCF | 39.25 | 38.7805 | 37.351 | MUNIHLDGS CA III |
| MUS | 12.51 | 12.5564 | 12.5359 | MUNIHOLDINGS |
| MUC | 13.33 | 13.3778 | 13.3707 | MUNIHOLDINGS CA INS FD II |
| MHD | 15.18 | 15.2999 | 15.241 | MUNIHOLDINGS FD |
| MUJ | 14.14 | 14.2482 | 14.2151 | MUNIHOLDINGS NJ INS FD |
| MZA | 13.89 | 13.7541 | 13.7445 | MUNIYIELD ARIZONA FD |
| MFT | 13.01 | 13.0426 | 13.0318 | MUNIYIELD FLA |
| MYF | 13.21 | 13.203 | 13.1763 | MUNIYIELD FLA |
| MQY | 13.6 | 13.5248 | 13.4926 | MUNIYIELD QUAL |
| MYGN | 41.56 | 42.237 | 40.5343 | MYRIAD GENETICS |
| NANO | 8.52 | 8.2031 | 7.5428 | NANOMETRICS |
| NANX | 7.06 | 6.882 | 6.5705 | NANOPHASE TECH |
| NASB | 32.01 | 31.0132 | 30.3015 | NASB FINANCIAL |
| NSTK | 15.31 | 15.0844 | 13.9247 | NASTECH PHARM |
| NGG | 72.99 | 73.3002 | 72.7957 | NATIONAL GRID GP |
| EGOV | 7.27 | 7.2967 | 7.0791 | NATL INFO CNSRT |
| NPBC | 17.87 | 16.4653 | 15.7997 | NATL PENN BKSH |
| NRCI | 26.04 | 25.747 | 25.6461 | NATL RESEARCH |
| NSEC | 17.56 | 17.6888 | 17.6546 | NATL SECURITY |
| NTSC | 6.58 | 6.6929 | 6.6552 | NATL TECHNICAL |
| NWLIA | 256.17 | 241.7104 | 239.533 | NATL WST LF A |
| NHP | 25.92 | 25.5274 | 25.2217 | NATWIDE HEALTH |
| NCI | 17.96 | 17.4995 | 17.3034 | NAVIGANT CONSUL |
| NBTB | 21.79 | 20.2152 | 19.7048 | NBT BANCORP |
| NCS | 51.51 | 49.9035 | 49.4282 | NCI BUILDING SYS |
| NEOG | 30.28 | 30.3635 | 30.035 | NEOGEN CORP |
| NWRE | 15.83 | 15.9252 | 15.7226 | NEOWARE SYS |
| NRGN | 5.63 | 5.4693 | 5.3012 | NEUROGEN CORP |
| NEWP | 14.36 | 14.1464 | 14.1001 | NEWPORT |
| NFC | 16.5 | 15.7431 | 15.4395 | NFC |
| NJR | 50.9 | 49.1916 | 48.8724 | NJ RESOURCES |
| NL | 12.32 | 11.8875 | 10.9284 | NL INDUSTRIES |
| NOBL | 20.7 | 20.6496 | 19.7782 | NOBLE INTL |
| NOK | 29.9 | 29.9107 | 29.6104 | NOKIA ADR |
| NDSN | 49.87 | 49.5223 | 48.7598 | NORDSON CP |
| JWN | 48.66 | 49.1481 | 48.0634 | NORDSTROM |
| NU | 27.95 | 28.2575 | 28.1926 | NORTHEAST UTILS |
| NWPX | 34.44 | 34.7683 | 34.7405 | NORTHWEST PIPE |
| NVO | 107.18 | 109.6885 | 109.4733 | NOVO NORDISK ADR |
| NST | 32.29 | 32.3981 | 32.2724 | NSTAR |
| NUCO | 26.45 | 26.7247 | 26.3498 | NUCO2 INC |
| NXP | 13.92 | 13.9064 | 13.8857 | NUV SEL TX FREE |
| NCU | 13.18 | 13.1569 | 13.1462 | NUVEEN CA PREM |
| NCO | 14.46 | 14.4677 | 14.4457 | NUVEEN CAL MKT |
| NCA | 9.33 | 9.3143 | 9.3008 | NUVEEN CAL MUNI VALUE FD |
| NPG | 13.38 | 13.5594 | 13.5464 | NUVEEN GA PREM |
| NPC | 14.45 | 14.4647 | 14.4587 | NUVEEN INS CAL PR MUN FD |
| NXC | 13.81 | 13.8293 | 13.8166 | NUVEEN INS CAL SEL T-F FD |
| NNF | 13.57 | 13.5843 | 13.5783 | NUVEEN INS NY |
| NAN | 14.47 | 14.507 | 14.4981 | NUVEEN NY DIV |
| NQN | 13.62 | 13.6489 | 13.5823 | NUVEEN NY INV QUAL MUNI FD |
| NVN | 13.75 | 13.7769 | 13.7584 | NUVEEN NY SEL QU MU INC FD |
| NIF | 13.72 | 13.7042 | 13.7005 | NUVEEN PRE INS |
| NTX | 14.1 | 14.0781 | 14.0161 | NUVEEN TEXAS |
| NWSB | 27.13 | 27.2506 | 26.8852 | NW BANCORP INC |
| ORLY | 34.48 | 34.9679 | 34.4938 | O'REILLY AUTO |
| OAKF | 28.56 | 27.8242 | 27.647 | OAK HILL FIN |
| OO | 28.45 | 28.5202 | 28.4201 | OAKLEY |
| OBCI | 2.44 | 2.4015 | 2.3683 | OCEAN BIO-CHEM |
| OII | 64.8 | 64.6743 | 61.0204 | OCEANEERING INTL |
| OCFC | 15.81 | 15.959 | 15.8602 | OCEANFIRST FINL |
| OCAS | 43.53 | 43.5125 | 43.4226 | OHIO CASUALTY |
| ODFL | 29.58 | 29.4906 | 29.4284 | OLD DOMINION |
| OMEF | 28 | 25.9013 | 24.9151 | OMEGA FINAN CP |
| OHI | 14.54 | 14.2736 | 14.1712 | OMEGA HEALTHCARE |
| OME | 10.12 | 9.7176 | 9.3343 | OMEGA PROTEIN CP |
| OMTL | 1.95 | 1.9496 | 1.9356 | OMTOOL |
| ASGN | 11.07 | 10.9284 | 10.6223 | ON ASSIGNMENT |
| ONFC | 11.95 | 12.2485 | 12.0854 | ONEIDA FINANCIAL |
| ORCC | 12.93 | 12.7688 | 11.9706 | ONLINE RSCS COM |
| ONXX | 32.21 | 32.2753 | 30.3542 | ONYX PHARMACEUT |
| OPTN | 19.48 | 19.4255 | 19.4013 | OPTION CARE |
| ORBT | 8.19 | 7.9332 | 7.8406 | ORBIT INTL CP |
| ORCT | 8.17 | 8.0666 | 8.0314 | ORCKIT COMM |
| OFIX | 46.72 | 46.8374 | 45.8786 | ORTHOFIX INTL STK F |
| OLGC | 1.46 | 1.4521 | 1.4403 | ORTHOLOGIC |
| OTE | 15.57 | 15.539 | 15.4606 | OTE ADR |
| OTTR | 36.62 | 34.9754 | 33.0889 | OTTER TAIL PWR |
| OMI | 41.03 | 41.1543 | 39.6453 | OWENS & MINOR |
| PKTR | 7.6 | 7.5367 | 7.4306 | PACKETEER |
| PIF | 12.75 | 12.7805 | 12.7624 | PAINE INS MUNI |
| PHHM | 15.53 | 15.2277 | 14.5859 | PALM HARBOR HOM |
| PTSI | 18.55 | 18.6157 | 18.5037 | PAM TRANS SVC |
| PNRA | 43.31 | 44.4869 | 43.9317 | PANERA BREAD CO |
| PLLL | 20.47 | 21.177 | 21.1298 | PARALLEL PETE |
| PRXL | 42.66 | 42.4884 | 42.0996 | PAREXEL INTL |
| PFED | 31.9 | 31.3891 | 30.6835 | PARK BANCORP |
| PKE | 33.08 | 31.9766 | 31.0954 | PARK ELECTROCHEM |
| PRK | 87.89 | 86.5376 | 83.7884 | PARK NATIONAL |
| PRKR | 13.35 | 12.7463 | 12.2191 | PARKERVISION |
| PATK | 17.33 | 16.5365 | 16.5348 | PATRICK INDS |
| PDCO | 36.77 | 36.7359 | 36.5918 | PATTERSON DENT |
| PAYX | 45.27 | 45.0783 | 43.9772 | PAYCHEX INC |
| PCCC | 13.63 | 12.7025 | 12.7012 | PC CONNECTION |
| CRA | 13.51 | 12.9165 | 12.6274 | PE CORP CELERA |
| PMFG | 23.04 | 23.215 | 23.2117 | PEERLESS MFG |
| PRLS | 2.44 | 2.3924 | 2.38 | PEERLESS SYSTEMS |
| PEGA | 10.85 | 10.8655 | 10.8366 | PEGASYSTEMS INC |
| PAGI | 9.78 | 9.7623 | 9.7585 | PENN AMER GP |
| PPCO | 13.45 | 13.3886 | 13.0657 | PENWEST PHARM |
| PEBO | 25.9 | 24.3733 | 23.9948 | PEOPLE BANCORP |
| PFDC | 18.5 | 18.6014 | 18.4167 | PEOPLS BANCORP |
| PBG | 34.84 | 34.7926 | 34.746 | PEPSI BOTTLING |
| PAS | 27.19 | 26.9958 | 26.8738 | PEPSIAMERICAS |
| PEP | 67.95 | 68.3209 | 67.5155 | PEPSICO |
| PRFT | 23.09 | 22.5924 | 21.722 | PERFICIENT INC |
| PTIX | 5 | 5.0043 | 4.9997 | PERFORM TECH |
| PRGO | 21.58 | 21.2969 | 20.4913 | PERRIGO |
| PFCB | 35.5 | 35.4247 | 34.8217 | PF CHANG CHINA |
| PFSW | 0.98 | 1.003 | 0.9906 | PFSWEB INC |
| PCG | 45.45 | 45.0307 | 44.8228 | PG&E CORP |
| PPDI | 36.46 | 36.61 | 35.7187 | PHARM PROD DEV |
| PVH | 54.17 | 53.7818 | 53.7668 | PHILLIPS-VAN HEU |
| PICO | 46.17 | 45.3325 | 43.9576 | PICO HLDGS |
| PNY | 26.54 | 25.6812 | 24.87 | PIEDMONT NATURAL |
| PNW | 40.63 | 40.0589 | 39.4239 | PINNACLE WEST |
| MUO | 11.82 | 11.8834 | 11.844 | PIONEER INT |
| PLNR | 7.96 | 7.8583 | 7.7222 | PLANAR SYS |
| PLT | 27.98 | 27.3892 | 27.329 | PLANTRONICS |
| PCL | 41.26 | 41.3052 | 40.9153 | PLUM CREEK TIMB UN |
| PLXT | 12.19 | 12.0804 | 11.9321 | PLX TECHNOLOGY |
| PNC | 70.61 | 69.9385 | 69.4004 | PNC BANK CORP |
| PLCM | 33.33 | 32.5602 | 32.3239 | POLYCOM INC |
| PLMD | 44.91 | 44.8321 | 43.4568 | POLYMEDICA CORP |
| POT | 86.24 | 85.5635 | 84.1491 | POTASH SASKATCHE |
| PCH | 44.85 | 44.7011 | 44.4884 | POTLATCH CORP |
| POWL | 35.25 | 34.6325 | 33.6964 | POWELL INDS |
| PWER | 4.24 | 4.2899 | 4.1764 | POWER ONE |
| PWAV | 6.8 | 6.9349 | 6.8082 | POWERWAVE TECH |
| PPL | 50.21 | 50.4588 | 49.4075 | PP & L RESOURCES |
| PX | 80.27 | 79.3838 | 77.9841 | PRAXAIR INC |
| PCP | 134.62 | 137.507 | 136.9017 | PRECISION CAST |
| PRST | 7.88 | 7.6255 | 7.4787 | PRESSTEK INC |
| PCLN | 76.82 | 73.0921 | 68.9313 | PRICELINE COM |
| PRM | 16.24 | 15.9357 | 15.5413 | PRIMEDIA INC |
| PNRG | 55.39 | 55.3078 | 55.298 | PRIMEENERGY |
| PVTB | 30.94 | 29.6245 | 28.3874 | PRIVATEBANCORP |
| PG | 65.39 | 64.8969 | 63.9673 | PROCTER & GAMBLE |
| PGNX | 24.75 | 23.9445 | 22.7548 | PROGENICS PHARM |
| PGR | 23.31 | 22.7143 | 22.066 | PROGRESSIVE OHIO |
| PLD | 59.61 | 60.1367 | 59.0233 | PROLOGIS TRUST |
| PRSP | 32.85 | 32.0708 | 30.9379 | PRSPRTY BNCSHRS |
| PSSI | 18.37 | 17.8338 | 17.6317 | PSS WORLD MED |
| PHM | 20.31 | 20.5955 | 20.5465 | PULTE CORP |
| PVFC | 14.71 | 14.7628 | 14.5721 | PVF CAPITAL |
| QADI | 8.36 | 8.2812 | 8.2062 | QAD INC |
| QSII | 40.42 | 41.8135 | 41.23 | QUALITY SYS |
| DGX | 55.96 | 56.391 | 55.9382 | QUEST DIAG |
| KWK | 42.73 | 42.417 | 42.2816 | QUICKSILVER RSCS |
| ZQK | 13.42 | 14.0945 | 13.7529 | QUIKSILVER INC |
| QUIX | 19.21 | 19.1228 | 18.9186 | QUIXOTE |
| RADS | 14.65 | 14.5157 | 14.0895 | RADIANT SYS |
| RAH | 59.87 | 58.318 | 55.8605 | RALCORP HLDGS |
| RAND | 3.99 | 3.8794 | 3.8101 | RAND CAPITAL |
| RRC | 38.88 | 38.4488 | 37.9169 | RANGE RESOURCES |
| RARE | 28.05 | 28.4461 | 27.9136 | RARE HOSPITAL |
| RAVN | 37.49 | 38.553 | 37.4181 | RAVEN INDS |
| O | 26.76 | 26.4774 | 25.4045 | REALTY INCOME |
| RRGB | 41.25 | 40.5196 | 40.4447 | Red Robin Burgers |
| REG | 67.49 | 68.4168 | 68.197 | REGENCY REAL |
| REGN | 16.23 | 16.4884 | 16.2034 | REGENERON PHAR |
| RHB | 15.05 | 14.7823 | 14.7506 | REHABCARE |
| RSCR | 20.95 | 19.8907 | 19.7797 | RES-CARE INC |
| RMD | 42.99 | 43.9437 | 43.4888 | RESMED INC |
| REXI | 16.71 | 16.7797 | 16.7689 | RESOURCE AMER A |
| RSTO | 4.63 | 4.6682 | 4.6118 | RESTORATION |
| REXMY | 52.74 | 53.2607 | 52.7254 | REXAM ADR |
| RIC | 2.95 | 2.8454 | 2.7574 | RICHMONT MINES |
| RICK | 9.33 | 8.7978 | 8.7217 | RICKS CABARET |
| RVSB | 14.4 | 14.2774 | 14.2287 | RIVERVIEW BANCP |
| RLI | 57.99 | 58.6947 | 58.5215 | RLI CORP |
| ROCM | 15.19 | 15.3629 | 15.2433 | ROCHESTER MED |
| ROAC | 6.14 | 6.1748 | 5.9928 | ROCK OF AGES |
| RMTI | 5.93 | 5.8818 | 5.6297 | ROCKWELL MED TEC |
| RSTI | 69.89 | 69.1593 | 68.8993 | ROFIN-SINAR |
| ROG | 41.92 | 41.0108 | 39.2859 | ROGERS |
| RG | 42.97 | 41.9537 | 41.4369 | ROGERS COMM |
| ROL | 25.62 | 26.5174 | 25.3162 | ROLLINS |
| ROME | 11.9 | 11.8971 | 11.8676 | ROME BANCORP |
| RONC | 2.25 | 2.2863 | 2.1821 | RONSON CORP |
| ROP | 62.75 | 62.8371 | 61.8722 | ROPER INDUST |
| ROS | 58.3 | 58.1446 | 57.9863 | ROSTELECOM ADR |
| RCL | 40.37 | 39.9857 | 39.498 | ROYAL CARIBBEAN |
| RGLD | 29.97 | 29.9153 | 28.0453 | ROYAL GOLD |
| RBPAA | 21.52 | 21.0918 | 20.1942 | ROYL BANC PEN A |
| RES | 13.51 | 13.2825 | 13.2631 | RPC INC |
| RUBO | 11.05 | 10.7038 | 10.382 | RUBIOS RESTRNT |
| RDK | 35.67 | 33.6713 | 31.9544 | RUDDICK |
| RYAAY | 40.57 | 41.3216 | 40.5168 | RYANAIR HOLDINGS ADR WI |
| RYL | 36.32 | 36.4673 | 35.5488 | RYLAND GP |
| SJI | 35.03 | 34.3871 | 34.0581 | S JERSEY INDS |
| *SNP | 1435.1899 | 1427.7007 | 1419.4391 | S&P 400 MID CAP INDEX |
| PEFX | 10.05 | 10.0904 | 10.0858 | S&P PROT EQU FD |
| STBA | 34.37 | 33.2209 | 32.6004 | S&T BANCORP INC |
| SAB | 40.3 | 40.1315 | 37.9733 | SABA PETROLEUM |
| SKS | 19.23 | 19.7492 | 19.6923 | SAKS |
| SJW | 33.95 | 34.4754 | 32.4036 | SAN JOSE WATER |
| SNDK | 57.13 | 55.7017 | 55.3519 | SANDDISK |
| SASR | 31.01 | 30.0677 | 28.9403 | SANDY SPRING |
| JBSS | 11.05 | 11.2744 | 11.2669 | SANFILIPP & SON |
| SFF | 24.82 | 24.8062 | 24.7519 | SANTA FE ENERGY |
| SAP | 54.73 | 54.7111 | 54.4874 | SAP ADR |
| SPNS | 2.64 | 2.5864 | 2.5856 | SAPIENS INTL |
| SSL | 38.67 | 38.639 | 38.627 | SASOL LTD |
| BFS | 46.28 | 44.8666 | 44.2808 | SAUL CENTERS |
| SBEI | 4.9 | 5.0119 | 4.9955 | SBE |
| SCSC | 29.45 | 28.955 | 28.4779 | SCANSOURCE |
| SGK | 23.09 | 21.6572 | 20.436 | SCHAWK INC |
| SCHS | 35.97 | 35.2285 | 35.007 | SCHOOL SPECIALTY |
| SMG | 46.75 | 46.5219 | 44.6841 | SCOTTS |
| POOL | 35.02 | 35.3789 | 34.8373 | SCP POOL CORP |
| SMTL | 10.04 | 9.9426 | 9.6561 | SEMITOOL |
| SNH | 19.6 | 19.3514 | 18.9749 | SENIOR HOUSNG |
| SME | 9.91 | 9.9075 | 9.8962 | SERVICE MERCH |
| SVM | 15.58 | 15.5795 | 15.5641 | SERVICEMASTER |
| SHFL | 16.6 | 16.1011 | 15.611 | SHUFFLE MASTER |
| SIAL | 47.41 | 47.7758 | 46.6313 | SIGMA ALDRICH |
| SIGM | 32.76 | 33.212 | 32.5614 | SIGMA DESIGNS |
| STZ | 24.25 | 23.9979 | 23.2717 | SIGNAL TECH |
| SSRI | 36.69 | 36.6397 | 36.1692 | SILVER STD RSC |
| SPG | 90.99 | 91.7284 | 90.336 | SIMON PROP GRP |
| SSD | 34.3 | 34.8023 | 33.9724 | SIMPSON MANUF |
| SKY | 32.17 | 32.9916 | 31.427 | SKYLINE CP |
| SII | 62.25 | 60.5622 | 60.4303 | SMITH INTL INC |
| SMSI | 18.28 | 17.3222 | 16.2017 | SMITH MICRO SOF |
| SFD | 32 | 32.5595 | 32.4453 | SMITHFLD FOODS |
| SLR | 3.83 | 3.8188 | 3.8165 | SOLECTRON |
| SONC | 22.41 | 22.3759 | 21.875 | SONIC |
| SAH | 29.17 | 28.1239 | 27.8185 | SONIC AUTOMOTIVE |
| SO | 36.66 | 36.324 | 35.3539 | SOUTHERN |
| SBSI | 21.79 | 20.6339 | 20.3031 | SOUTHSIDE BKSHR |
| LUV | 16.19 | 16.2339 | 16.0395 | SOUTHWEST AIRLS |
| SWS | 19.53 | 19.0053 | 18.9409 | SOUTHWEST SEC |
| SWWC | 14.42 | 14.7932 | 14.0461 | SOUTHWEST WATER |
| SPAR | 14.62 | 14.0454 | 13.8116 | SPARTAN MOTORS |
| SPA | 6.8 | 6.7997 | 6.4986 | SPARTON CORP |
| SPNC | 13.84 | 14.1385 | 13.5761 | SPECTRANETICS |
| SPIR | 10.31 | 10.1161 | 10.0691 | SPIRE CORP |
| STJ | 45.15 | 46.1918 | 45.3709 | ST JUDE MEDICAL |
| STT | 68.03 | 69.3375 | 69.2475 | ST STREET CP |
| STKL | 13.01 | 12.8436 | 12.1794 | STAKE TECH LTD |
| SMSC | 37.3 | 36.2346 | 35.1515 | STANDARD MICRO |
| SBUX | 28.04 | 27.6654 | 27.2612 | STARBUCKS |
| SRT | 11.13 | 11.2376 | 11.0911 | STARTEK INC |
| STFC | 29.16 | 27.9033 | 27.2423 | STATE AUTO |
| SRCL | 49.04 | 50.6094 | 48.8267 | STERICYCLE INC |
| STL | 14.71 | 14.7707 | 14.5822 | STERLING BANCORP |
| SLFI | 17.42 | 17.1769 | 16.3203 | STERLING FIN |
| STC | 38.3 | 39.3035 | 38.5325 | STEWART INFO |
| SMBC | 14.68 | 14.8015 | 14.797 | STHN MISSOURI |
| SF | 57.77 | 56.9066 | 56.4773 | STIFEL FIN CORP |
| SSYS | 49.44 | 49.5734 | 47.41 | STRATASYS INC |
| STRS | 30.68 | 31.4333 | 30.9979 | STRATUS PROP |
| STRA | 157.62 | 160.7269 | 155.0123 | STRAYER EDUC |
| SRR | 20.39 | 20.3892 | 20.3608 | STRIDE RITE |
| SYK | 66.08 | 66.4471 | 65.8115 | STRYKER CORP |
| STU | 186.5 | 185.3881 | 184.8606 | STUDENT LOAN |
| SUBK | 31.34 | 30.0226 | 29.1711 | SUFFOLK BANC |
| SNBC | 16.15 | 15.491 | 15.3665 | SUN BANCORP |
| SNR | 3.35 | 3.4036 | 3.3932 | SUNAIR ELEC |
| SMD | 0.59 | 0.5935 | 0.5861 | SUNRISE MED INC |
| SUP | 21.2 | 21.1729 | 20.5685 | SUPERIOR INDS |
| SUPX | 35.87 | 35.6472 | 34.8643 | SUPERTEX |
| SRDX | 50.05 | 48.7831 | 47.9251 | SURMODICS INC |
| SUSQ | 20.84 | 19.4648 | 19.0393 | SUSQUEHANNA |
| SYBR | 1.12 | 1.1483 | 1.069 | SYNERGY BRANDS |
| SYNT | 38.77 | 38.7785 | 36.9848 | SYNTEL INC |
| SYY | 32.4 | 32.061 | 31.8472 | SYSCO |
| TROW | 50.51 | 52.4209 | 52.3725 | T ROWE PRICE |
| SKT | 36.95 | 36.0452 | 35.5848 | TANGER FACTORY |
| TAGS | 1.28 | 1.2405 | 1.1939 | TARRANT APPAREL |
| TCO | 51.11 | 51.4867 | 50.6274 | TAUBMAN CNTR |
| TAYD | 6.42 | 6.4926 | 6.3838 | TAYLOR DEVICES |
| TECH | 58.35 | 59.0366 | 58.5815 | TECHNE |
| TK | 55.75 | 56.6406 | 56.4759 | TEEKAY SHIPPING |
| TRC | 44.69 | 44.0568 | 42.3705 | TEJON RANCH |
| TNE | 21.72 | 21.7696 | 21.652 | TELE NORTE LE ADR |
| TEF | 72.09 | 72.4692 | 71.9671 | TELEFONICA ADR |
| TTEC | 33.44 | 32.1644 | 31.2871 | TELETECH HLDGS |
| TEVA | 43.33 | 43.184 | 43.0936 | TEVA PHARM |
| MIDD | 71.44 | 70.2483 | 66.3367 | THE MIDDLEBY |
| XLU | 39.01 | 39.4008 | 39.3518 | THE UTILITIES SEL SEC SPDR FD |
| XLU | 39.01 | 39.4008 | 39.3518 | THE UTILITIES SEL SEC SPDR FD |
| THO | 44.07 | 44.0148 | 43.3053 | THOR INDUSTRIES |
| THOR | 20.25 | 19.9575 | 19.7134 | THORATEC LABS |
| TWTC | 21.01 | 19.9805 | 19.6143 | TIME WARNER TLC |
| TIVO | 6.69 | 6.2993 | 5.9848 | TIVO |
| TOF | 3.19 | 3.1311 | 3.0995 | TOFUTTI BRANDS |
| TOL | 24.39 | 23.9864 | 23.7142 | TOLL BROTHERS |
| TMP | 37.85 | 35.5033 | 34.3276 | TOMPKINSTRUSTCO |
| TR | 26.48 | 28.0252 | 27.3325 | TOOTSIE ROLL |
| TISA | 3.41 | 3.4119 | 3.4071 | TOP IMAGE SYS |
| TOPP | 10.08 | 10.1163 | 10.0007 | TOPPS |
| TRU | 8.81 | 8.8655 | 8.8652 | TORCH ENERGY |
| TRGL | 13.07 | 13.6092 | 13.4395 | TOREADOR ROYALTY |
| TSCO | 48.98 | 49.2925 | 48.8655 | TRACTOR SUPPLY |
| TRBR | 12.31 | 12.3674 | 12.2749 | TRAILER BRIDGE |
| TACT | 6 | 6.2029 | 6.1516 | TRANSACT TECH |
| TTG | 9.15 | 9.0399 | 8.7624 | TRANSTEXAS GAS |
| TWMC | 4.66 | 4.6697 | 4.6396 | TRANSWLD ENTMNT |
| TCBK | 21.96 | 21.5365 | 21.2462 | TRICO BANCSHRS |
| TRMB | 36.89 | 37.3182 | 36.1677 | TRIMBLE NAV |
| TRMS | 6.65 | 6.3835 | 6.3528 | TRIMERIS |
| TRI | 53.86 | 53.86 | 53.8526 | TRINET CORP |
| TGI | 79.32 | 78.1079 | 76.5403 | TRIUMPH GROUP |
| TRST | 10.74 | 10.6026 | 10.0645 | TRUSTCO BANK |
| TRMK | 26.15 | 25.5961 | 25.5248 | TRUSTMARK |
| TUP | 29.81 | 29.2932 | 29.2264 | TUPPERWARE |
| TYL | 12.87 | 12.5301 | 12.2861 | TYLER TECHNOL |
| UCBH | 17.96 | 17.5884 | 17.3303 | UCBH HOLDINGS |
| UFPT | 5.2 | 5.0652 | 5.0578 | UFP TECH |
| ULTI | 32.16 | 32.2416 | 30.7802 | ULTIMATE SOFTWR |
| ULBI | 12.16 | 12.0013 | 11.5933 | ULTRALIFE BATTER |
| UTEK | 14.07 | 14.374 | 13.655 | ULTRATECH STEP |
| UMBF | 38.13 | 39.367 | 38.8029 | UMB FINL |
| UMPQ | 21.56 | 21.282 | 20.728 | UMPQUA HOLDINGS |
| UNF | 44 | 42.2069 | 41.3636 | UNIFIRST CORP |
| UBSH | 23.44 | 21.7512 | 20.9898 | UNION BANKSHARE |
| UPS | 76.75 | 77.3544 | 76.7296 | UNITED PARCEL STK B |
| UTL | 30.4 | 30.2909 | 30.1277 | UNITIL CORP |
| UNTY | 10.54 | 10.4627 | 10.3518 | UNITY BANCORP |
| PANL | 16.84 | 17.0467 | 16.1213 | UNIVER DISPLAY |
| UHT | 31.88 | 31.9562 | 31.3432 | UNVL HEALTH RTY |
| URBN | 21.72 | 22.3057 | 21.667 | URBAN OUTFITTER |
| RMIX | 8.21 | 8.1001 | 7.9421 | US CONCRETE INC |
| *UDX | 80.68 | 80.5691 | 80.5386 | US DOLLAR INDEX |
| GROW | 24.69 | 23.4589 | 23.1339 | US GLOBAL INV STK A |
| UBH | 23.12 | 23.5793 | 22.2397 | USB HLDG |
| UFCS | 41 | 39.2531 | 37.2809 | UTD FIRE CASLTY |
| UNFI | 29.85 | 30.2776 | 29.106 | UTD NATURAL FDS |
| VLNC | 1.13 | 1.1352 | 1.1226 | VALENCE TECH |
| VHI | 20.9 | 19.913 | 18.4732 | VALHI INC |
| VLY | 22.54 | 22.4796 | 22.1056 | VALLEY NATL BANC |
| VALU | 51.45 | 51.8968 | 51.5849 | VALUE LINE |
| VTJ | 15.99 | 15.8101 | 15.7536 | VAN KAMPEN TR INV GR NJ FD |
| VAR | 41.98 | 42.6631 | 42.6092 | VARIAN MEDICAL |
| VSEA | 47.79 | 49.6729 | 48.4284 | VARIAN SEMICOND |
| VC | 6.79 | 6.8987 | 6.8864 | VENCOR |
| VTR | 35.15 | 34.9983 | 34.5358 | VENTAS INC |
| VTIV | 40 | 37.927 | 36.9617 | VENTIV HLTH |
| VPS | 1.88 | 1.8587 | 1.8486 | VERMONT PURE HLD |
| VRTX | 36.59 | 36.7816 | 34.3961 | VERTEX PHARM |
| VFC | 89.3 | 90.3283 | 90.0055 | VF |
| VICR | 13.02 | 13.0355 | 12.9342 | VICTOR |
| VIDE | 8.07 | 7.9436 | 7.9157 | VIDEO DISPLAY |
| VIRL | 7.05 | 7.1691 | 7.1616 | VIRAGE LOGIC |
| VIR | 6.79 | 6.6987 | 6.5216 | VIRCO MFG |
| VVUS | 5.41 | 5.4593 | 5.4384 | VIVUS INC |
| VCF | 14.86 | 14.8898 | 14.8683 | VOYAGEUR COL INS MUN INC FD |
| WACLY | 65.97 | 64.2148 | 62.6267 | WACOAL CORP |
| WAG | 46.42 | 46.143 | 45.4544 | WALGREEN CO |
| WFSL | 23.69 | 23.7674 | 23.2823 | WASH FED INC |
| WPO | 792.75 | 806.1889 | 801.0328 | WASH POST CL B |
| WASH | 24.81 | 24.8887 | 24.3437 | WASH TR BNCP |
| WGL | 33.09 | 31.9033 | 31.6196 | WASHINGTON GAS |
| WRE | 31.8 | 31.8108 | 31.5715 | WASHINGTON REIT |
| WAT | 62.53 | 61.8999 | 61.3334 | WATERS CORP |
| WDFC | 37.04 | 36.2478 | 35.1709 | WD-40 CO |
| WFT | 54.9 | 54.8499 | 54.8008 | WEATHERFORD INTL |
| WGNR | 1.08 | 1.0686 | 1.0661 | WEGENER |
| WRI | 40.14 | 39.8983 | 39.2291 | WEINGARTEN |
| WMK | 43.64 | 42.1989 | 41.6559 | WEIS MARKETS |
| WERN | 20.22 | 20.5232 | 20.2193 | WERNER ENTER |
| WCBO | 29.47 | 28.1829 | 27.7032 | WEST COAST BNCP |
| WMAR | 15.62 | 15.3472 | 15.0683 | WEST MARINE |
| WABC | 46.72 | 45.7751 | 44.1076 | WESTAMER BNCP |
| WR | 24.94 | 24.924 | 24.5101 | WESTERN RES |
| WTW | 55 | 55.0616 | 53.1115 | WESTOWER |
| WEYS | 29.72 | 28.971 | 27.5853 | WEYCO GRP INC |
| WTM | 540.5 | 559.9384 | 559.7362 | WHITE MTN INS |
| WFMI | 42.27 | 42.8931 | 41.1046 | WHOLE FOODS |
| WGO | 28.15 | 28.7573 | 28.5734 | WINNEBAGO INDS |
| WTFC | 40.69 | 40.4812 | 40.3827 | WINTRUST FINCL |
| WWY | 59.27 | 60.8155 | 59.5568 | WM WRIGLEY JR |
| WMS | 29.18 | 27.8011 | 27.2613 | WMS INDUSTRIES |
| WGOV | 60.98 | 60.0622 | 59.8014 | WOODWARD GOVN |
| XRIT | 14.8 | 14.639 | 14.3318 | X-RITE INC |
| YANB | 33.78 | 33.7137 | 33.6035 | YARDVILLE NATL |
| YDNT | 29.61 | 29.5846 | 29.5465 | YOUNG INNOVAT |
| ZLC | 22.99 | 23.2032 | 22.5908 | ZALE |
| ZILA | 1.28 | 1.3547 | 1.3522 | ZILA INC. |
| ZOLT | 45.27 | 46.5993 | 46.5384 | ZOLTEK COS INC |