| Code | Name | High | Low | Close | Volume | Change |
| G | Gillette Company (The) | 13.50 | 13.13 | 13.35 | 243,549 | 0.09 |  | 0.67 |
| GA | GIANT INTERACTIVE GROUP INC | 6.940 | 6.700 | 6.870 | 198,684 | 0.010 |  | 0.15 |
| GAB | Gabelli Equity Trust, Inc. (the) | 5.040 | 4.980 | 5.030 | 293,818 | 0.020 |  | 0.40 |
| GAB-D | Gabelli Equity Tr Inc | 24.60 | 24.50 | 24.55 | 1,600 | 0.05 |  | 0.20 |
| GAB-F | Gabelli Equity Tr Inc | 25.15 | 25.07 | 25.14 | 5,390 | 0.08 |  | 0.32 |
| GAH | Georgia Power Company | 25.00 | 24.95 | 25.00 | 9,263 | 0.13 |  | 0.52 |
| GAJ | Great Atlantic & Pacific Tea Company, | 21.96 | 21.64 | 21.84 | 7,418 | 0.14 |  | 0.65 |
| GAM | General American Investors, Inc. | 23.10 | 22.92 | 23.04 | 20,730 | 0.18 |  | 0.78 |
| GAM-B | General Amern Invs Inc | 24.43 | 24.32 | 24.43 | 4,749 | 0.12 |  | 0.49 |
| GAP | Great Atlantic & Pacific Tea Company, | 11.45 | 10.56 | 11.39 | 742,770 | 0.53 |  | 4.88 |
| GAR | GEORGIA POWER CO. SERIES | 26.65 | 26.16 | 26.55 | 11,545 | 0.00 |  | 0.00 |
| GAS | Nicor Inc. | 38.84 | 38.24 | 38.57 | 361,688 | 0.30 |  | 0.77 |
| GAT | GEORGIA POWER COMPANY 8.20% | 29.58 | 29.35 | 29.45 | 13,977 | 0.04 |  | 0.14 |
| GB | Wilson Greatbatch Technologies, Inc. | 18.49 | 18.21 | 18.30 | 142,954 | 0.04 |  | 0.22 |
| GBE | Grubb | 1.490 | 1.400 | 1.480 | 113,764 | 0.040 |  | 2.63 |
| GBL | Gabelli Asset Management Inc. | 50.10 | 49.65 | 50.02 | 16,500 | 0.03 |  | 0.06 |
| GBX | Greenbrier Companies, Inc. (the) | 11.20 | 10.21 | 10.39 | 171,922 | 0.76 |  | 6.82 |
| GCA | Global Cash Access Holdings, Inc. | 7.220 | 7.120 | 7.180 | 331,353 | 0.020 |  | 0.28 |
| GCF | Global Income & Currency Fund Inc. | 14.03 | 13.77 | 13.86 | 34,019 | 0.01 |  | 0.07 |
| GCH | Greater China Fund, Inc. | 13.68 | 13.45 | 13.60 | 43,144 | 0.06 |  | 0.44 |
| GCI | Gannett Co., Inc. | 10.83 | 10.33 | 10.38 | 4,302,245 | 0.51 |  | 4.68 |
| GCO | Genesco Inc. | 28.21 | 27.97 | 28.15 | 281,165 | 0.11 |  | 0.39 |
| GCS | Scudder Global Commodities Stock Fund | 8.500 | 8.300 | 8.320 | 50,880 | 0.220 |  | 2.58 |
| GCV | Gabelli Convertible And Income | 5.700 | 5.600 | 5.680 | 12,997 | 0.020 |  | 0.35 |
| GCV-B | Gabelli Conv & Income Secs F | 24.44 | 24.40 | 24.44 | 1,100 | 0.06 |  | 0.24 |
| GD | General Dynamics Corporation | 66.70 | 65.96 | 66.47 | 1,860,116 | 0.09 |  | 0.14 |
| GDF | Western Asset Global Partners Income | 11.38 | 11.27 | 11.31 | 32,195 | 0.02 |  | 0.18 |
| GDI | Gardner Denver, Inc. | 37.89 | 37.48 | 37.78 | 229,403 | 0.22 |  | 0.58 |
| GDL | The Gabelli Global Deal Fund | 14.15 | 14.10 | 14.12 | 55,291 | 0.01 |  | 0.07 |
| GDL-A | T | 53.85 | 53.75 | 53.80 | 2,100 | 0.18 |  | 0.34 |
| GDP | Goodrich Petroleum Corporation | 21.68 | 21.15 | 21.41 | 662,740 | 0.32 |  | 1.47 |
| GDV | Gabelli Dividend | 12.66 | 12.53 | 12.57 | 270,651 | 0.12 |  | 0.95 |
| GDV-A | Gabelli Divd & Income Tr | 23.89 | 23.24 | 23.72 | 73,186 | 0.20 |  | 0.85 |
| GDV-D | Gabelli Divd & Income Tr | 25.87 | 25.01 | 25.87 | 4,309 | 0.07 |  | 0.27 |
| GE | General Electric Company | 15.72 | 15.45 | 15.59 | 63,729,552 | 0.17 |  | 1.08 |
| GE-A | GENERAL ELECTRIC CAPITAL CORPO | 25.04 | 24.87 | 25.00 | 16,000 | 0.04 |  | 0.16 |
| GEA | General Electric Capital Corporation | 25.00 | 24.92 | 24.99 | 66,410 | 0.01 |  | 0.04 |
| GEC | General Electric Capital Corporation | 24.00 | 23.77 | 24.00 | 53,069 | 0.17 |  | 0.71 |
| GED | General Electric Capital Corporation | 23.47 | 23.20 | 23.43 | 43,646 | 0.19 |  | 0.82 |
| GEF | Greif Bros. Corporation | 57.86 | 56.18 | 57.52 | 241,187 | 0.98 |  | 1.73 |
| GEF.B | Greif Inc | 51.72 | 50.25 | 51.52 | 2,792 | 0.96 |  | 1.90 |
| GEG | Global Power Equipment Group Inc. | 24.23 | 23.80 | 24.23 | 41,293 | 0.33 |  | 1.38 |
| GEJ | GENERAL ELECTRIC CAPITAL CORP | 23.68 | 23.20 | 23.68 | 53,552 | 0.23 |  | 0.98 |
| GEO | Geo Group Inc (the) | 20.22 | 19.84 | 20.00 | 128,203 | 0.11 |  | 0.55 |
| GEP | General Electric Capital Corporation | 23.97 | 23.60 | 23.82 | 11,671 | 0.07 |  | 0.29 |
| GER | General Electric Capital Corporation | 24.97 | 24.79 | 24.97 | 37,734 | 0.11 |  | 0.44 |
| GES | Guess?, Inc. | 37.41 | 36.07 | 36.50 | 726,762 | 0.41 |  | 1.11 |
| GET | Gaylord Entertainment Company | 17.95 | 17.09 | 17.54 | 500,316 | 0.05 |  | 0.29 |
| GF | New Germany Fund, Inc. (the) | 12.29 | 12.06 | 12.13 | 23,913 | 0.28 |  | 2.26 |
| GFA | GAFISA S.A | 33.68 | 32.38 | 33.37 | 629,385 | 0.13 |  | 0.39 |
| GFF | Griffon Corporation | 10.30 | 9.09 | 10.20 | 656,270 | 1.15 |  | 12.71 |
| GFG | GUARANTY FINANCIAL GROUP INC | 0.2900 | 0.2900 | 0.2900 | 1,132,800 | 0.0000 |  | 0.00 |
| GFI | Gold Fields Ltd. | 14.73 | 14.30 | 14.64 | 5,861,019 | 0.04 |  | 0.27 |
| GFW | AAG Holding Company Inc. | 21.71 | 21.28 | 21.41 | 13,571 | 0.59 |  | 2.68 |
| GFY | Western Asset Variable Rate Strategic | 13.81 | 13.55 | 13.69 | 18,207 | 0.08 |  | 0.59 |
| GFZ | AAG Holding Company Inc. | 21.19 | 20.77 | 20.78 | 4,430 | 0.22 |  | 1.05 |
| GG | Goldcorp Incorporated | 43.84 | 42.94 | 43.64 | 6,718,982 | 0.37 |  | 0.84 |
| GG.W | GOLDCORP INC. SERIES C WARRANTS | 8.430 | 8.000 | 8.430 | 700 | 0.070 |  | 0.82 |
| GGB | Gerdau S.a. | 16.72 | 16.25 | 16.58 | 3,637,431 | 0.03 |  | 0.18 |
| GGC | Georgia Gulf Corporation | 14.15 | 13.31 | 13.59 | 160,364 | 0.56 |  | 3.96 |
| GGG | Graco Inc. | 29.21 | 28.63 | 28.93 | 232,758 | 0.37 |  | 1.26 |
| GGT | Gabelli Global Multi-media Trust, Inc. | 6.290 | 6.200 | 6.290 | 17,413 | 0.020 |  | 0.32 |
| GGT-B | Gabelli Global Multimedia Tr | 24.46 | 24.45 | 24.45 | 1,100 | 0.01 |  | 0.04 |
| GHI | Global High Income Dollar Fund, Inc. | 11.98 | 11.89 | 11.98 | 63,337 | 0.05 |  | 0.42 |
| GHL | Greenhill | 82.47 | 81.08 | 82.42 | 373,796 | 0.02 |  | 0.02 |
| GIB | CGI Group Inc. | 12.11 | 11.91 | 12.01 | 161,538 | 0.13 |  | 1.07 |
| GIL | Gildan Activewear, Inc. | 18.26 | 18.05 | 18.25 | 241,644 | 0.02 |  | 0.11 |
| GIM | Templeton Global Income Fund, Inc. | 9.860 | 9.730 | 9.850 | 354,875 | 0.150 |  | 1.55 |
| GIS | General Mills, Inc. | 68.00 | 67.30 | 67.94 | 2,303,991 | 0.43 |  | 0.64 |
| GJB | Strats Tr For Bellsouth | 23.59 | 23.35 | 23.59 | 1,700 | 0.35 |  | 1.51 |
| GJD | Strats Tr For Bellsouth | 15.77 | 15.24 | 15.36 | 5,100 | 0.04 |  | 0.26 |
| GJE | Strats Tr For Bellsouth | 23.84 | 23.32 | 23.75 | 750 | 0.15 |  | 0.64 |
| GJF | Strats Tr For Bellsouth | 23.25 | 22.96 | 23.25 | 875 | 0.01 |  | 0.04 |
| GJG | Strats Tr For Bellsouth | 20.58 | 20.38 | 20.39 | 2,900 | 0.51 |  | 2.44 |
| GJH | Strats Tr For Bellsouth | 8.350 | 8.350 | 8.350 | 1,100 | 0.000 |  | 0.00 |
| GJI | Strats Tr For Bellsouth | 25.39 | 25.39 | 25.39 | 100 | 0.08 |  | 0.32 |
| GJJ | Strats Tr For Bellsouth | 24.00 | 24.00 | 24.00 | 100 | 0.00 |  | 0.00 |
| GJK | Strats Tr For Bellsouth | 23.84 | 23.84 | 23.84 | 100 | 0.16 |  | 0.67 |
| GJL | Strats Tr For Bellsouth | 22.40 | 22.40 | 22.40 | 100 | 0.25 |  | 1.10 |
| GJM | Gmac Llc | 18.12 | 17.61 | 18.12 | 14,775 | 0.37 |  | 2.08 |
| GJN | Floating Rate Structured Repackaged | 19.60 | 17.92 | 19.60 | 2,268 | 1.77 |  | 9.93 |
| GJO | Synthetic Fixed-income Securities, Inc. | 17.32 | 17.04 | 17.25 | 43,050 | 0.05 |  | 0.29 |
| GJP | Synthetic Fixed-income Securities, Inc. | 20.24 | 19.84 | 20.00 | 1,600 | 0.16 |  | 0.81 |
| GJR | Synthetic Fixed-income Securities, Inc. | 17.10 | 17.03 | 17.10 | 200 | 0.04 |  | 0.23 |
| GJS | Goldman Sachs Group Securities | 15.60 | 15.49 | 15.60 | 1,000 | 0.28 |  | 1.83 |
| GJT | Synthetic Fixed-income Securities, Inc. | 14.91 | 14.73 | 14.73 | 1,300 | 0.09 |  | 0.61 |
| GJV | Synthetic Fixed-income Securities Inc | 21.75 | 21.20 | 21.25 | 2,000 | 0.07 |  | 0.33 |
| GJW | SYNTHETIC FIXED INCOME SECURIT | 2.020 | 1.700 | 1.700 | 14,513 | 0.060 |  | 3.41 |
| GJX | SYNTHETIC FIXED INCOME SECURIT | 25.60 | 25.06 | 25.47 | 2,725 | 0.44 |  | 1.76 |
| GKK | Gramercy Capital Corp | 3.000 | 2.740 | 2.980 | 567,576 | 0.120 |  | 4.20 |
| GKK-A | GRAMERCY CAPITAL CORP 8.125% | 12.35 | 11.70 | 12.04 | 7,814 | 0.04 |  | 0.33 |
| GKM | Gmac Llc | 18.15 | 17.70 | 18.12 | 48,456 | 0.32 |  | 1.80 |
| GLF | GULFMARK OFFSHORE INC | 28.57 | 27.57 | 28.01 | 119,911 | 0.66 |  | 2.30 |
| GLG | Glamis Gold Ltd. | 2.850 | 2.700 | 2.750 | 1,038,805 | 0.040 |  | 1.43 |
| GLG.U | GLG PARTNERS UTS | 3.000 | 3.000 | 3.000 | 300 | 0.250 |  | 9.09 |
| GLG.W | GLG PARTNERS WTS | 0.1400 | 0.1200 | 0.1200 | 46,500 | 0.0200 |  | 14.29 |
| GLP | Global Partners Lp | 23.87 | 23.31 | 23.45 | 8,343 | 0.11 |  | 0.47 |
| GLS | Genesis Lease | 8.330 | 8.160 | 8.240 | 55,987 | 0.120 |  | 1.44 |
| GLT | Glatfelter | 10.94 | 10.72 | 10.80 | 113,220 | 0.05 |  | 0.46 |
| GLW | Corning Incorporated | 16.54 | 16.37 | 16.41 | 9,483,194 | 0.16 |  | 0.97 |
| GMA | Gmac Llc | 18.25 | 17.95 | 18.11 | 17,450 | 0.10 |  | 0.56 |
| GME | Gamestop Corporation | 25.65 | 24.41 | 25.49 | 6,048,333 | 0.99 |  | 4.04 |
| GMK | Gruma, S.a. De C.v. | 7.230 | 6.970 | 7.070 | 10,600 | 0.200 |  | 2.75 |
| GMR | General Maritime Corporation | 7.510 | 7.150 | 7.230 | 1,119,344 | 0.340 |  | 4.49 |
| GMT | Gatx Corporation | 29.04 | 28.50 | 28.81 | 337,461 | 0.01 |  | 0.03 |
| GMT.P | GATX CORP PREF | 224.0 | 224.0 | 224.0 | 200 | 81.2 |  | 56.86 |
| GNA | Gerdau Ameristeel | 8.280 | 7.950 | 8.220 | 980,592 | 0.060 |  | 0.74 |
| GNI | Great Northern Iron Ore Properties | 89.70 | 89.00 | 89.25 | 2,082 | 0.50 |  | 0.56 |
| GNK | GENCO SHIPPING & TRADIN G LIM | 25.96 | 24.28 | 25.46 | 2,543,331 | 0.36 |  | 1.43 |
| GNV | GSC INVESTMENT CORP | 2.930 | 2.720 | 2.860 | 234,054 | 0.070 |  | 2.51 |
| GNW | Genworth Financial Inc | 11.17 | 10.85 | 11.01 | 12,341,222 | 0.12 |  | 1.08 |
| GOF | Claymore/Guggenheim Strategic | 15.69 | 15.43 | 15.69 | 170,360 | 0.03 |  | 0.19 |
| GOL | Gol Linhas Aereas Inteligentes S.a. | 13.07 | 12.60 | 12.92 | 620,814 | 0.17 |  | 1.30 |
| GOM | Gmac Llc | 18.35 | 17.98 | 18.26 | 19,164 | 0.19 |  | 1.05 |
| GOV | GOVERNMENT PROPERTIE | 24.92 | 24.01 | 24.74 | 123,883 | 0.51 |  | 2.10 |
| GPC | Genuine Parts Company | 36.58 | 36.28 | 36.40 | 564,775 | 0.00 |  | 0.00 |
| GPD | Georgia Power Company | 25.24 | 25.03 | 25.07 | 13,502 | 0.13 |  | 0.52 |
| GPE-A | Georgia Pwr Co | 25.05 | 24.76 | 25.00 | 1,300 | 0.10 |  | 0.40 |
| GPE-X | Georgia Pwr Cap Tr Vii | 24.95 | 24.82 | 24.82 | 3,480 | 0.13 |  | 0.52 |
| GPI | Group 1 Automotive, Inc. | 27.85 | 26.06 | 26.48 | 326,562 | 0.56 |  | 2.07 |
| GPJ | Georgia Power Company | 25.15 | 25.01 | 25.01 | 16,300 | 0.19 |  | 0.75 |
| GPK | Graphic Packaging International | 2.750 | 2.580 | 2.690 | 381,625 | 0.040 |  | 1.51 |
| GPN | Global Payments Inc. | 50.11 | 49.44 | 49.87 | 815,512 | 0.03 |  | 0.06 |
| GPS | Gap, Inc. (the) | 22.06 | 21.42 | 21.95 | 12,054,626 | 0.09 |  | 0.41 |
| GPU | Georgia Power Company | 25.24 | 25.07 | 25.24 | 8,310 | 0.11 |  | 0.44 |
| GPW | Georgia Power Company | 25.11 | 24.80 | 25.10 | 23,200 | 0.23 |  | 0.92 |
| GPX | Gp Strategies Corporation | 6.030 | 5.760 | 5.950 | 107,302 | 0.120 |  | 2.06 |
| GR | Goodrich Corporation (the) | 60.92 | 59.90 | 60.85 | 908,071 | 0.43 |  | 0.71 |
| GRA | W.r. Grace & Company | 23.73 | 23.10 | 23.60 | 341,055 | 0.02 |  | 0.08 |
| GRB | Gerber Scientific, Inc. | 5.100 | 5.000 | 5.000 | 42,030 | 0.070 |  | 1.38 |
| GRE | S&p 500 Geared Fund Inc. | 12.14 | 12.08 | 12.11 | 55,900 | 0.00 |  | 0.00 |
| GRO | Agria Corporation | 3.410 | 3.110 | 3.350 | 539,299 | 0.150 |  | 4.29 |
| GRR | Asia Tigers Fund Inc. (The) | 19.44 | 18.89 | 18.91 | 6,488 | 0.54 |  | 2.78 |
| GRS | GAMMON GOLD INC | 11.17 | 10.68 | 11.15 | 1,138,466 | 0.04 |  | 0.36 |
| GRT | Glimcher Realty Trust | 2.990 | 2.870 | 2.940 | 322,360 | 0.040 |  | 1.38 |
| GRT-F | Glimcher Rlty Tr | 18.77 | 18.44 | 18.75 | 4,530 | 0.10 |  | 0.53 |
| GRT-G | Glimcher Rlty Tr | 17.60 | 17.50 | 17.53 | 36,300 | 0.22 |  | 1.24 |
| GRX | THE GABELLI HEALTHCARE & WEL | 5.950 | 5.910 | 5.930 | 10,114 | 0.020 |  | 0.34 |
| GS | Goldman Sachs Group, Inc. (the) | 172.4 | 170.0 | 170.0 | 8,813,810 | 2.8 |  | 1.63 |
| GS-A | Goldman Sachs Group Inc | 20.32 | 20.10 | 20.20 | 42,341 | 0.05 |  | 0.25 |
| GS-B | Goldman Sachs Group Inc | 25.17 | 24.87 | 24.88 | 46,431 | 0.04 |  | 0.16 |
| GS-C | Goldman Sachs Group Inc | 21.37 | 20.88 | 21.09 | 6,200 | 0.25 |  | 1.20 |
| GS-D | Goldman Sachs Group Inc | 20.47 | 20.27 | 20.30 | 68,529 | 0.04 |  | 0.20 |
| GSH | Guangshen Railway Company | 21.29 | 21.13 | 21.26 | 11,448 | 0.00 |  | 0.00 |
| GSI | GENERAL STEEL HLDGS | 4.190 | 4.030 | 4.120 | 327,639 | 0.000 |  | 0.00 |
| GSK | Glaxosmithkline Plc | 41.56 | 40.94 | 41.53 | 1,174,163 | 0.06 |  | 0.14 |
| GSL | Global Signal Inc | 1.570 | 1.360 | 1.530 | 767,146 | 0.110 |  | 7.75 |
| GSL.U | GLOBAL SHIP LEASE UT | 1.500 | 1.500 | 1.500 | 100 | 0.150 |  | 11.11 |
| GSL.W | GLOBAL SHIP LEASE WT | 0.0500 | 0.0300 | 0.0300 | 408,200 | 0.0000 |  | 0.00 |
| GT | Goodyear Tire & Rubber Company (the) | 14.48 | 13.81 | 14.11 | 3,991,652 | 0.34 |  | 2.35 |
| GTI | Graftech International Ltd | 14.43 | 14.09 | 14.41 | 1,018,395 | 0.11 |  | 0.76 |
| GTN | Gray Television, Inc. | 1.350 | 1.230 | 1.290 | 171,363 | 0.110 |  | 7.86 |
| GTN.A | Gray Television Inc | 1.260 | 1.250 | 1.260 | 2,500 | 0.030 |  | 2.33 |
| GTS | TRIPLE-S MANAGEMENT CORPORATIO | 16.45 | 16.25 | 16.38 | 61,223 | 0.04 |  | 0.24 |
| GTY | Getty Realty Corporation | 21.96 | 21.50 | 21.94 | 81,852 | 0.10 |  | 0.46 |
| GU | GUSHMAN ENVIRONMENTAL ENERGY L | 1.290 | 1.240 | 1.250 | 548,350 | 0.000 |  | 0.00 |
| GUI | Gulf Power Company | 25.51 | 25.51 | 25.51 | 400 | 0.29 |  | 1.12 |
| GUL | Gulf Power Company | 25.25 | 25.00 | 25.25 | 2,330 | 0.25 |  | 1.00 |
| GUQ | Gulf Power Company | 25.35 | 25.00 | 25.00 | 1,610 | 0.01 |  | 0.04 |
| GUT | Gabelli Utility Trust (the) | 8.320 | 8.060 | 8.060 | 107,114 | 0.010 |  | 0.12 |
| GUT-A | Gabelli Util Tr | 24.17 | 24.13 | 24.17 | 900 | 0.04 |  | 0.17 |
| GVA | Granite Construction Incorporated | 30.53 | 30.03 | 30.50 | 337,193 | 0.25 |  | 0.83 |
| GWF | Wells Fargo & Company | 20.12 | 19.95 | 20.07 | 7,230 | 0.02 |  | 0.10 |
| GWR | Genesee & Wyoming, Inc. | 32.32 | 31.54 | 32.18 | 238,270 | 0.00 |  | 0.00 |
| GWW | W.w. Grainger, Inc. | 97.50 | 96.04 | 97.16 | 919,055 | 0.13 |  | 0.13 |
| GXP | Great Plains Energy Inc | 17.89 | 17.75 | 17.78 | 690,434 | 0.09 |  | 0.50 |
| GXP-A | Great Plains Energy Inc | 64.00 | 61.35 | 64.00 | 260 | 0.20 |  | 0.31 |
| GXP-D | Great Plains Energy Inc | 74.50 | 74.50 | 74.50 | 10 | 1.00 |  | 1.32 |
| GXP-E | Great Plains Energy Inc | 80.30 | 80.30 | 80.30 | 30 | 1.35 |  | 1.71 |
| GXP-F | GREAT PLAINS ENERGY | 63.78 | 63.70 | 63.70 | 1,200 | 0.34 |  | 0.53 |
| GY | Gencorp Inc. | 8.920 | 8.570 | 8.790 | 368,705 | 0.080 |  | 0.92 |
| GYA | Corporate Asset Backed Corp CABCO | 21.87 | 21.72 | 21.79 | 1,400 | 0.10 |  | 0.46 |
| GYB | CABCO Series 2004-101 Trust | 17.50 | 17.36 | 17.50 | 5,300 | 0.05 |  | 0.29 |
| GYC | Corporate Asset Backed Corp CABCO | 19.36 | 19.25 | 19.25 | 1,330 | 0.15 |  | 0.79 |