| 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 |