| Code | Name | High | Low | Close | Volume | Change |
| K | Kellogg Company | 53.47 | 52.89 | 53.12 | 1,931,687 | 0.14 |  | 0.26 |
| KAI | Kadant Inc | 14.71 | 13.70 | 13.87 | 48,989 | 0.54 |  | 3.75 |
| KB | Kookmin Bank | 53.94 | 53.00 | 53.66 | 257,436 | 0.78 |  | 1.48 |
| KBH | Kb Home | 14.44 | 13.97 | 14.12 | 4,368,972 | 0.50 |  | 3.42 |
| KBR | Kbr, Inc. | 19.06 | 18.55 | 18.89 | 1,499,742 | 0.11 |  | 0.58 |
| KBW | Kbw Inc | 25.98 | 25.50 | 25.84 | 155,229 | 0.33 |  | 1.26 |
| KCC | Lehman Abs Corporation | 23.12 | 23.08 | 23.12 | 1,550 | 0.04 |  | 0.17 |
| KCI | Kinetic Concepts, Inc. | 33.62 | 33.01 | 33.36 | 840,384 | 0.32 |  | 0.95 |
| KCP | Kenneth Cole Productions, Inc. | 9.500 | 9.050 | 9.440 | 28,168 | 0.220 |  | 2.39 |
| KCT | Lehman Abs Corporation | 25.32 | 25.15 | 25.32 | 700 | 0.08 |  | 0.32 |
| KCW | Lehman Abs Corporation | 20.12 | 19.42 | 20.12 | 500 | 0.06 |  | 0.30 |
| KDE | 4Kids Entertainment Inc. | 1.610 | 1.520 | 1.550 | 6,657 | 0.090 |  | 5.49 |
| KDN | Kaydon Corporation | 36.25 | 35.62 | 35.91 | 183,342 | 0.22 |  | 0.61 |
| KED | Kayne Anderson Energy Development | 13.45 | 13.08 | 13.33 | 49,604 | 0.07 |  | 0.52 |
| KEF | Korea Equity Fund, Inc. | 8.920 | 8.820 | 8.920 | 21,970 | 0.090 |  | 1.02 |
| KEG | Key Energy Services, Inc. | 7.830 | 7.560 | 7.650 | 893,846 | 0.250 |  | 3.16 |
| KEI | Keithley Instruments, Inc. | 4.170 | 3.870 | 4.080 | 69,084 | 0.130 |  | 3.29 |
| KEP | Korea Electric Power Corporation | 14.29 | 13.47 | 14.04 | 2,285,072 | 0.08 |  | 0.57 |
| KEX | Kirby Corporation | 33.86 | 33.20 | 33.82 | 379,448 | 0.08 |  | 0.24 |
| KEY | Keycorp | 5.900 | 5.690 | 5.730 | 10,970,823 | 0.090 |  | 1.55 |
| KEY-A | Keycorp Cap V | 17.61 | 17.17 | 17.21 | 5,610 | 0.48 |  | 2.71 |
| KEY-B | Keycorp Cap Vi | 17.90 | 17.50 | 17.62 | 3,700 | 0.06 |  | 0.34 |
| KEY-D | Keycorp Capital Viii | 19.55 | 19.35 | 19.35 | 15,566 | 0.15 |  | 0.77 |
| KEY-E | Keycorp Cap Ix | 18.83 | 18.64 | 18.83 | 8,841 | 0.04 |  | 0.21 |
| KEY-F | KEYCORP CAPITAL X | 21.70 | 21.25 | 21.54 | 38,963 | 0.10 |  | 0.46 |
| KEY-G | KEYCORP PFD | 84.48 | 83.00 | 83.00 | 22,075 | 1.25 |  | 1.48 |
| KF | Korea Fund, Inc. (the) | 34.07 | 33.75 | 34.01 | 8,902 | 0.17 |  | 0.50 |
| KFN | Kkr Financial Corp. | 5.460 | 5.320 | 5.450 | 454,213 | 0.040 |  | 0.73 |
| KFS | Kingsway Financial Services, Inc. | 1.770 | 1.670 | 1.680 | 253,234 | 0.020 |  | 1.18 |
| KFT | Kraft Foods Inc. | 27.84 | 27.11 | 27.17 | 11,392,922 | 0.20 |  | 0.74 |
| KFY | Korn/ferry International | 16.60 | 16.18 | 16.30 | 153,918 | 0.13 |  | 0.79 |
| KG | King Pharmaceuticals, Inc. | 12.00 | 11.78 | 11.80 | 4,018,604 | 0.04 |  | 0.34 |
| KGC | Kinross Gold Corporation | 19.35 | 18.71 | 19.14 | 6,473,282 | 0.32 |  | 1.64 |
| KGS | QUICKSILVER GAS | 19.82 | 19.21 | 19.63 | 34,872 | 0.11 |  | 0.56 |
| KHD | KHD HUMBOLDT WEDAG INTERNATION | 11.87 | 11.43 | 11.58 | 179,703 | 0.22 |  | 1.86 |
| KHI | Scudder High Income Trust | 8.180 | 8.150 | 8.160 | 14,197 | 0.010 |  | 0.12 |
| KID | KID BRANDS INC | 4.900 | 4.460 | 4.800 | 35,915 | 0.380 |  | 8.60 |
| KIM | Kimco Realty Corporation | 12.48 | 12.21 | 12.40 | 5,003,173 | 0.05 |  | 0.40 |
| KIM-F | Kimco Realty Corp | 20.55 | 20.38 | 20.55 | 6,597 | 0.00 |  | 0.00 |
| KIM-G | KIMCO REALTY CORPORATION | 23.66 | 23.35 | 23.66 | 8,783 | 0.11 |  | 0.47 |
| KKD | Krispy Kreme Doughnuts, Inc. | 3.440 | 3.270 | 3.350 | 784,853 | 0.060 |  | 1.76 |
| KMB | Kimberly-clark Corporation | 64.90 | 64.29 | 64.75 | 1,752,341 | 0.00 |  | 0.00 |
| KMM | Scudder Multi-market Income Trust | 8.280 | 8.220 | 8.260 | 28,522 | 0.020 |  | 0.24 |
| KMP | Kinder Morgan Energy Partners, L.p. | 56.26 | 55.85 | 55.99 | 403,496 | 0.23 |  | 0.41 |
| KMR | Kinder Morgan Management, Llc | 48.61 | 48.29 | 48.37 | 115,417 | 0.20 |  | 0.41 |
| KMT | Kennametal Inc. | 24.12 | 23.20 | 23.50 | 720,529 | 0.76 |  | 3.13 |
| KMX | CarMax Inc | 20.41 | 19.59 | 20.10 | 1,511,255 | 0.06 |  | 0.30 |
| KND | Kindred Healthcare, Inc. | 15.23 | 14.76 | 14.99 | 248,232 | 0.01 |  | 0.07 |
| KNL | Knoll, Inc. | 9.450 | 9.290 | 9.410 | 219,973 | 0.030 |  | 0.32 |
| KNM | Konami Corporation | 16.50 | 16.30 | 16.50 | 3,200 | 0.24 |  | 1.48 |
| KNO | Lehman Abs Corporation | 18.89 | 17.73 | 18.57 | 13,175 | 0.83 |  | 4.68 |
| KNR | Lehman Abs Corporation | 25.99 | 25.85 | 25.99 | 4,900 | 0.19 |  | 0.74 |
| KNX | Knight Transportation, Inc. | 17.32 | 17.05 | 17.28 | 488,191 | 0.11 |  | 0.64 |
| KO | Coca-Cola Company (The) | 57.69 | 56.69 | 57.48 | 10,348,136 | 0.60 |  | 1.05 |
| KOB | Lehman Abs Corporation | 25.87 | 25.80 | 25.87 | 3,280 | 0.00 |  | 0.00 |
| KOF | Coca Cola Femsa S.A.B. de C.V. | 55.45 | 54.74 | 55.12 | 32,371 | 0.70 |  | 1.25 |
| KOP | Koppers Holdings Inc. | 29.72 | 28.69 | 29.12 | 174,014 | 0.43 |  | 1.46 |
| KOS | Lehman Abs Corporation | 25.49 | 25.18 | 25.38 | 3,092 | 0.22 |  | 0.87 |
| KR | Kroger Company (the) | 23.13 | 22.71 | 22.86 | 6,681,894 | 0.04 |  | 0.18 |
| KRB-D | Mbna Cap D | 22.75 | 22.31 | 22.70 | 13,485 | 0.15 |  | 0.67 |
| KRB-E | Mbna Cap E | 22.50 | 22.40 | 22.43 | 8,149 | 0.03 |  | 0.13 |
| KRC | Kilroy Realty Corporation | 30.40 | 29.85 | 30.20 | 701,059 | 0.08 |  | 0.26 |
| KRC-E | Kilroy Rlty Corp | 23.01 | 22.55 | 22.88 | 1,900 | 0.36 |  | 1.55 |
| KRC-F | Kilroy Rlty Corp | 22.05 | 21.93 | 22.00 | 4,000 | 0.33 |  | 1.48 |
| KRG | Kite Realty Group Trust | 3.120 | 2.950 | 3.020 | 346,798 | 0.030 |  | 1.00 |
| KRH | Lehman Abs Corporation | 18.80 | 18.66 | 18.67 | 907 | 0.33 |  | 1.74 |
| KRJ | Lehman Abs Corporation | 22.35 | 22.27 | 22.27 | 700 | 0.00 |  | 0.00 |
| KRO | Kronos Worldwide Inc | 13.40 | 13.10 | 13.29 | 7,004 | 0.01 |  | 0.08 |
| KSA | Lehman Abs Corporation | 22.86 | 22.83 | 22.86 | 1,000 | 0.01 |  | 0.04 |
| KSK | Lehman Abs Corporation | 18.15 | 17.76 | 18.11 | 22,732 | 0.11 |  | 0.61 |
| KSM | Scudder Strategic Municiple Income Trust | 12.19 | 12.03 | 12.07 | 13,353 | 0.02 |  | 0.17 |
| KSP | K-sea Transportation Partners Lp | 11.10 | 10.95 | 11.00 | 215,934 | 0.03 |  | 0.27 |
| KSS | Kohl's Corporation | 54.93 | 53.74 | 53.96 | 3,642,954 | 0.37 |  | 0.68 |
| KST | Scudder Strategic Income Trust | 11.03 | 10.94 | 11.02 | 6,810 | 0.09 |  | 0.82 |
| KSU | Kansas City Southern | 28.71 | 28.15 | 28.37 | 501,800 | 0.00 |  | 0.00 |
| KSU.P | KAAS CITY SOUTHERN PFD | 19.99 | 19.61 | 19.61 | 110 | 1.13 |  | 5.45 |
| KTC | Korea Telecom Corporation | 17.02 | 16.89 | 17.01 | 579,137 | 0.17 |  | 1.01 |
| KTF | Scudder Municiple Income Trust | 11.33 | 11.23 | 11.27 | 70,224 | 0.05 |  | 0.45 |
| KTH | Lehman Abs Corporation | 27.00 | 26.62 | 26.62 | 600 | 0.12 |  | 0.45 |
| KTN | Lehman Abs Corporation | 24.56 | 24.20 | 24.42 | 3,240 | 0.22 |  | 0.91 |
| KTP | Lehman Abs Corporation | 21.24 | 21.00 | 21.00 | 8,430 | 0.25 |  | 1.18 |
| KTV | Lehman Abs Corporation | 25.50 | 25.30 | 25.39 | 1,265 | 0.08 |  | 0.31 |
| KTX | Lehman Abs Corporation | 25.00 | 24.85 | 24.88 | 800 | 0.02 |  | 0.08 |
| KUB | Kubota Corporation | 43.75 | 41.82 | 43.75 | 191,506 | 1.42 |  | 3.35 |
| KV.A | K-v Pharmaceutical Company | 3.600 | 3.500 | 3.570 | 217,528 | 0.020 |  | 0.56 |
| KV.B | K-v Pharmaceutical Company | 4.170 | 4.010 | 4.140 | 865 | 0.040 |  | 0.96 |
| KVF | Lehman Abs Corporation | 23.64 | 23.64 | 23.64 | 100 | 0.10 |  | 0.42 |
| KVJ | Lehman Abs Corporation | 25.47 | 25.21 | 25.30 | 18,096 | 0.12 |  | 0.47 |
| KVM | Lehman Abs Corporation | 25.56 | 25.46 | 25.56 | 400 | 0.10 |  | 0.39 |
| KVN | Lehman Abs Corporation | 22.90 | 22.86 | 22.86 | 200 | 0.02 |  | 0.09 |
| KVR | Lehman Abs Corporation | 22.75 | 22.35 | 22.35 | 9,735 | 0.40 |  | 1.76 |
| KVT | Lehman Abs Corporation | 24.58 | 24.20 | 24.58 | 1,300 | 0.52 |  | 2.16 |
| KVU | Lehman Abs Corporation | 20.14 | 19.96 | 20.11 | 8,100 | 0.03 |  | 0.15 |
| KVW | Lehman Abs Corporation | 24.15 | 23.85 | 23.85 | 2,330 | 0.15 |  | 0.63 |
| KWK | Quicksilver Resources Inc. | 12.90 | 12.52 | 12.61 | 2,087,800 | 0.42 |  | 3.22 |
| KWR | Quaker Chemical Corporation | 21.69 | 20.90 | 21.05 | 50,935 | 0.39 |  | 1.82 |
| KYE | Kayne Anderson Energy Total Return Fund, | 20.95 | 20.44 | 20.54 | 78,270 | 0.03 |  | 0.15 |
| KYN | Kayne Anderson Mlp Investment Company | 24.50 | 23.79 | 24.08 | 113,398 | 0.09 |  | 0.38 |
| KYO | Kyocera Corporation | 78.95 | 78.42 | 78.90 | 3,549 | 0.04 |  | 0.05 |