|
|
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 |
|
|
|
|
|