| Code | Name | High | Low | Close | Volume | Change |
| T | AT&T Inc. | 26.29 | 26.00 | 26.02 | 23,644,241 | 0.09 |  | 0.34 |
| TAC | Transalta Corporation | 20.51 | 20.16 | 20.44 | 32,120 | 0.03 |  | 0.15 |
| TAI | Transamerica Income, Inc. | 19.40 | 19.29 | 19.29 | 10,371 | 0.04 |  | 0.21 |
| TAL | Tal International Group, Inc. | 13.06 | 12.67 | 12.94 | 39,240 | 0.01 |  | 0.08 |
| TAM | Tam S.a. | 16.72 | 16.06 | 16.40 | 479,332 | 0.44 |  | 2.61 |
| TAP | Molson Coors Brewing Company | 45.83 | 45.40 | 45.57 | 750,924 | 0.15 |  | 0.33 |
| TAP.A | Molson Coors Brewing Co | 44.92 | 39.62 | 44.66 | 602 | 0.71 |  | 1.56 |
| TAR | Telefonica De Argentina Sa | 10.000 | 9.810 | 9.900 | 800 | 0.100 |  | 1.00 |
| TBH | Telecom Brasil Sa Te | 15.52 | 15.41 | 15.41 | 1,925 | 0.09 |  | 0.58 |
| TBI | TOM BROWN INC | 12.71 | 12.33 | 12.71 | 178,293 | 0.01 |  | 0.08 |
| TBL | Timberland Company (the) | 17.29 | 16.94 | 17.22 | 456,023 | 0.01 |  | 0.06 |
| TC | THOMPSON CREEK METALS CO. INC | 11.57 | 11.33 | 11.52 | 1,148,014 | 0.10 |  | 0.86 |
| TCB | Tcf Financial Corporation | 12.55 | 11.99 | 12.40 | 3,132,103 | 0.26 |  | 2.14 |
| TCB-A | TCF CAPITAL I | 27.40 | 27.25 | 27.25 | 1,700 | 0.35 |  | 1.27 |
| TCI | Transcontinental Realty Investors, Inc. | 11.25 | 10.65 | 11.09 | 4,312 | 0.41 |  | 3.84 |
| TCK | Teck Cominco Ltd | 34.74 | 33.87 | 34.62 | 6,423,732 | 0.25 |  | 0.72 |
| TCL | TATA COMMUNICATIONS LIMITED | 15.61 | 15.37 | 15.52 | 42,057 | 0.19 |  | 1.24 |
| TCM | TONGITANG CHINESE MEDICINES CO | 4.100 | 4.040 | 4.040 | 13,575 | 0.060 |  | 1.46 |
| TCO | Taubman Centers, Inc. | 33.93 | 33.24 | 33.79 | 530,359 | 0.03 |  | 0.09 |
| TCO-G | Taubman Ctrs Inc | 24.15 | 24.15 | 24.15 | 100 | 0.10 |  | 0.42 |
| TCO-H | Taubman Ctrs Inc | 22.96 | 22.96 | 22.96 | 200 | 0.02 |  | 0.09 |
| TD | Toronto Dominion Bank (the) | 63.32 | 62.61 | 62.88 | 550,809 | 0.90 |  | 1.41 |
| TDA | Telephone And Data Systems, Inc. | 23.19 | 22.97 | 22.99 | 18,810 | 0.15 |  | 0.65 |
| TDC | TERADATA CORPORATION | 29.48 | 28.86 | 29.43 | 1,835,236 | 0.02 |  | 0.07 |
| TDF | Templeton Dragon Fund, Inc. | 27.08 | 26.80 | 27.04 | 25,501 | 0.16 |  | 0.59 |
| TDG | Transdigm Group Incorporated | 43.72 | 41.71 | 42.65 | 916,726 | 0.87 |  | 2.08 |
| TDI | Telephone And Data Systems, Inc. | 21.10 | 21.06 | 21.10 | 781 | 0.05 |  | 0.24 |
| TDS | TELEPHONE + DATA SYS | 31.61 | 30.68 | 31.50 | 239,399 | 0.49 |  | 1.58 |
| TDS.S | TEL AND DATA SYS | 28.64 | 27.77 | 28.59 | 66,759 | 0.64 |  | 2.29 |
| TDW | Tidewater Inc. | 44.68 | 43.95 | 44.48 | 626,689 | 0.28 |  | 0.63 |
| TDY | Teledyne Technologies Incorporated | 34.23 | 33.89 | 34.21 | 126,474 | 0.04 |  | 0.12 |
| TE | Teco Energy, Inc. | 14.55 | 14.38 | 14.54 | 1,997,231 | 0.11 |  | 0.76 |
| TEF | Telefonica Sa | 85.90 | 85.27 | 85.65 | 335,275 | 1.55 |  | 1.78 |
| TEG | Wps Resources Corporation | 38.39 | 38.05 | 38.15 | 645,153 | 0.23 |  | 0.60 |
| TEI | Templeton Emerging Markets Income Fund, | 14.65 | 14.53 | 14.63 | 151,444 | 0.03 |  | 0.21 |
| TEL | TYCO ELECTRONICS LTD. COMMON S | 24.10 | 23.69 | 23.84 | 1,731,078 | 0.14 |  | 0.58 |
| TEN | Tenneco Automotive, Inc. | 15.99 | 15.14 | 15.23 | 2,376,934 | 0.49 |  | 3.12 |
| TEO | Telecom Argentina Stet - France Telecom | 16.63 | 16.01 | 16.52 | 287,712 | 0.30 |  | 1.78 |
| TER | Teradyne, Inc. | 8.910 | 8.660 | 8.760 | 2,622,014 | 0.090 |  | 1.02 |
| TEX | Terex Corporation | 20.90 | 20.11 | 20.30 | 1,846,561 | 0.80 |  | 3.79 |
| TFC | Taiwan Greater China Fund | 5.930 | 5.920 | 5.930 | 6,200 | 0.050 |  | 0.84 |
| TFX | Teleflex Incorporated | 51.72 | 51.10 | 51.63 | 118,833 | 0.07 |  | 0.14 |
| TG | Tredegar Corporation | 14.82 | 14.34 | 14.75 | 67,629 | 0.11 |  | 0.75 |
| TGH | TEXTAINER GROUP HOLDINGS LIMIT | 16.25 | 15.27 | 15.68 | 167,429 | 0.58 |  | 3.57 |
| TGI | Triumph Group, Inc. | 48.85 | 47.85 | 48.77 | 75,622 | 0.50 |  | 1.04 |
| TGP | Teekay Lng Partners, L.p. | 24.30 | 24.01 | 24.30 | 218,923 | 0.20 |  | 0.83 |
| TGS | Transportadora De Gas Del Sur Sa Tgs | 2.980 | 2.900 | 2.970 | 39,351 | 0.020 |  | 0.67 |
| TGT | Target Corporation | 48.18 | 47.20 | 47.46 | 7,617,091 | 0.44 |  | 0.92 |
| TGX | Theragenics Corporation | 1.370 | 1.300 | 1.310 | 29,297 | 0.070 |  | 5.07 |
| THC | Tenet Healthcare Corporation | 5.300 | 5.160 | 5.270 | 3,583,576 | 0.010 |  | 0.19 |
| THG | Allmerica Financial Corporation | 43.76 | 43.33 | 43.69 | 104,314 | 0.17 |  | 0.39 |
| THI | Tim Hortons Inc. | 29.56 | 29.00 | 29.11 | 902,465 | 0.47 |  | 1.59 |
| THO | Thor Industries, Inc. | 28.62 | 27.70 | 28.33 | 750,166 | 0.48 |  | 1.67 |
| THS | Treehouse Foods, Inc. | 35.80 | 35.30 | 35.43 | 173,374 | 0.11 |  | 0.31 |
| TI | Telecom Italia S.p.a. | 16.37 | 16.20 | 16.35 | 109,809 | 0.23 |  | 1.39 |
| TI.A | Telecom Italia S P | 11.63 | 11.45 | 11.59 | 72,273 | 0.05 |  | 0.43 |
| TIE | Titanium Metals Corporation | 9.980 | 9.600 | 9.960 | 2,700,854 | 0.040 |  | 0.40 |
| TIF | Tiffany & Co. | 41.71 | 40.56 | 41.30 | 2,005,038 | 0.13 |  | 0.32 |
| TII | Thomas Industries, Inc. | 14.71 | 14.49 | 14.56 | 564,002 | 0.05 |  | 0.34 |
| TII.A | TELMEX INTERNACIONAL SAB DE CV | 14.50 | 14.05 | 14.35 | 2,500 | 0.10 |  | 0.69 |
| TIN | Temple-inland Inc. | 17.63 | 16.80 | 17.39 | 2,449,962 | 0.32 |  | 1.87 |
| TJX | Tjx Companies, Inc. (the) | 39.34 | 38.53 | 38.80 | 4,137,735 | 0.30 |  | 0.77 |
| TK | Teekay Shipping Corporation | 24.79 | 23.86 | 24.35 | 793,706 | 0.21 |  | 0.87 |
| TKC | Turkcell Iletisim Hizmetleri As | 15.78 | 15.55 | 15.75 | 872,854 | 0.28 |  | 1.75 |
| TKF | Turkish Investment Fund, Inc. (the) | 11.97 | 11.65 | 11.97 | 32,920 | 0.14 |  | 1.16 |
| TKG | Telkom Sa Ltd | 21.44 | 20.91 | 20.95 | 37,566 | 0.65 |  | 3.01 |
| TKR | Timken Company (the) | 25.17 | 24.68 | 25.13 | 570,066 | 0.12 |  | 0.48 |
| TKS | Tomkins Plc | 11.64 | 11.54 | 11.61 | 75,167 | 0.24 |  | 2.03 |
| TLB | Talbots, Inc. (the) | 7.290 | 6.610 | 6.640 | 1,508,688 | 0.480 |  | 6.74 |
| TLI | Lmp Corporate Loan Fund Inc | 9.710 | 9.620 | 9.710 | 21,358 | 0.010 |  | 0.10 |
| TLK | P.t. Telekomunikasi Indonesia, Tbk. | 38.78 | 38.20 | 38.31 | 312,510 | 0.16 |  | 0.42 |
| TLM | Talisman Energy Inc. | 17.38 | 17.11 | 17.37 | 2,275,115 | 0.08 |  | 0.46 |
| TLP | Transmontaigne Partners L.p. | 26.25 | 25.80 | 26.00 | 14,200 | 0.11 |  | 0.42 |
| TM | Toyota Motor Corporation | 77.65 | 76.90 | 76.97 | 295,358 | 0.54 |  | 0.70 |
| TMB | Telemig Celular Participacoes S.a. | 63.23 | 61.57 | 62.72 | 60,500 | 1.49 |  | 2.43 |
| TMK | Torchmark Corporation | 42.56 | 41.97 | 42.32 | 538,608 | 0.44 |  | 1.03 |
| TMK-A | Torchmark Cap Tr Iii | 24.03 | 23.75 | 23.97 | 2,355 | 0.03 |  | 0.13 |
| TMM | Grupo Tmm, S.a. | 3.780 | 3.730 | 3.780 | 2,800 | 0.050 |  | 1.34 |
| TMO | Thermo Fisher Scientific Inc | 46.65 | 45.96 | 46.56 | 3,614,351 | 0.14 |  | 0.30 |
| TMR | Meridian Resource Corporation (the) | 0.3100 | 0.2900 | 0.3000 | 337,143 | 0.0000 |  | 0.00 |
| TMS | Thomson Multimedia S.a. | 1.570 | 1.520 | 1.520 | 1,300 | 0.030 |  | 1.94 |
| TMX | Telefonos De Mexico | 17.51 | 16.86 | 17.46 | 1,032,712 | 0.42 |  | 2.46 |
| TNB | Thomas & Betts Corporation | 37.51 | 36.82 | 37.09 | 391,783 | 0.42 |  | 1.12 |
| TNC | Tennant Company | 28.55 | 27.64 | 27.97 | 93,508 | 0.52 |  | 1.83 |
| TNE | Tele Norte Leste Participacoes S.a. | 21.80 | 21.44 | 21.70 | 567,243 | 0.18 |  | 0.82 |
| TNH | Terra Nitrogen Company, L.p. | 113.2 | 111.1 | 111.7 | 48,141 | 1.2 |  | 1.10 |
| TNK | TEEKAY TANKERS LTD | 8.460 | 8.200 | 8.390 | 148,659 | 0.110 |  | 1.33 |
| TNL | Technitrol, Inc. | 5.370 | 5.040 | 5.180 | 495,939 | 0.170 |  | 3.18 |
| TNP | Tsakos Energy Navigation Ltd | 17.20 | 16.70 | 17.15 | 157,417 | 0.07 |  | 0.41 |
| TNS | Tns, Inc. | 26.47 | 25.87 | 26.21 | 98,338 | 0.30 |  | 1.13 |
| TOD | Todd Shipyards Corporation | 16.71 | 16.51 | 16.52 | 6,140 | 0.01 |  | 0.06 |
| TOL | Toll Brothers Inc. | 20.34 | 19.84 | 20.02 | 5,156,647 | 0.49 |  | 2.39 |
| TOO | Teekay Offshore Partners L.p. | 17.23 | 16.82 | 16.93 | 92,405 | 0.12 |  | 0.70 |
| TOT | Totalfinaelf, S.a. | 62.01 | 61.48 | 61.91 | 1,285,783 | 0.88 |  | 1.40 |
| TPC | Triton PCS Holdings, Inc. | 16.74 | 16.38 | 16.60 | 223,714 | 0.15 |  | 0.90 |
| TPL | Texas Pacific Land Trust | 29.00 | 27.75 | 28.00 | 12,600 | 0.14 |  | 0.50 |
| TPP | Teppco Partners, L.p. | 37.82 | 36.21 | 36.27 | 339,183 | 0.89 |  | 2.40 |
| TPX | Tempur-pedic International Inc | 21.36 | 20.41 | 20.86 | 947,506 | 0.02 |  | 0.10 |
| TPZ | TORTOISE PWR AND ENE | 19.18 | 18.76 | 19.08 | 24,129 | 0.31 |  | 1.65 |
| TR | Tootsie Roll Industries, Inc. | 25.31 | 24.83 | 25.28 | 111,463 | 0.18 |  | 0.72 |
| TRA | Terra Industries Inc. | 40.37 | 37.63 | 40.06 | 8,088,307 | 1.96 |  | 5.14 |
| TRC | Tejon Ranch Company | 25.62 | 25.25 | 25.52 | 19,899 | 0.01 |  | 0.04 |
| TRF | Templeton Russia Fund, Inc. | 19.36 | 19.01 | 19.25 | 36,242 | 0.18 |  | 0.93 |
| TRH | Transatlantic Holdings, Inc. | 54.83 | 54.07 | 54.72 | 377,857 | 0.13 |  | 0.24 |
| TRI | Triad Hospitals, Inc. | 31.02 | 30.63 | 30.87 | 201,777 | 0.19 |  | 0.61 |
| TRK | Speedway Motorsports, Inc. | 16.40 | 16.02 | 16.37 | 59,716 | 0.32 |  | 1.99 |
| TRN | Trinity Industries, Inc. | 18.70 | 18.22 | 18.62 | 583,304 | 0.02 |  | 0.11 |
| TRP | Transcananda Pipelines, Ltd. | 31.03 | 30.72 | 30.94 | 271,934 | 0.09 |  | 0.29 |
| TRR | Trc Companies, Inc. | 3.230 | 3.040 | 3.160 | 2,400 | 0.140 |  | 4.24 |
| TRU | Torch Energy Royalty Trust | 6.760 | 6.550 | 6.610 | 19,283 | 0.140 |  | 2.07 |
| TRV | St. Paul Companies, Inc. (the) | 52.66 | 52.24 | 52.38 | 4,106,515 | 0.30 |  | 0.57 |
| TRW | Trw Automotive Holdings Corporation | 23.27 | 22.51 | 22.85 | 1,285,659 | 0.20 |  | 0.87 |
| TS | Tenaris S.a. | 40.93 | 40.31 | 40.63 | 1,327,315 | 0.61 |  | 1.48 |
| TSI | Tcw Strategic Income Fund, Inc. | 4.780 | 4.750 | 4.750 | 94,000 | 0.010 |  | 0.21 |
| TSL | Trina Solar | 45.44 | 44.00 | 44.46 | 1,553,502 | 1.11 |  | 2.44 |
| TSM | Taiwan Semiconductor Manufacturing | 10.41 | 10.26 | 10.39 | 9,080,609 | 0.03 |  | 0.29 |
| TSN | Tyson Foods, Inc. | 13.18 | 12.79 | 13.07 | 5,153,326 | 0.00 |  | 0.00 |
| TSO | Tesoro Petroleum Corporation | 13.42 | 13.00 | 13.25 | 4,779,197 | 0.03 |  | 0.23 |
| TSP | Telecomunicacoes De Sao Paulo S.a. | 26.12 | 25.33 | 25.49 | 50,252 | 0.22 |  | 0.86 |
| TSS | Total System Services, Inc. | 17.29 | 17.13 | 17.18 | 1,623,909 | 0.11 |  | 0.64 |
| TSU | Tele Celular Sul Participacoes S.a. | 25.93 | 25.47 | 25.86 | 119,837 | 0.22 |  | 0.84 |
| TTC | Toro Company (the) | 39.64 | 38.84 | 39.46 | 230,994 | 0.51 |  | 1.28 |
| TTF | Thai Fund, Inc. (the) | 8.650 | 8.550 | 8.620 | 27,331 | 0.090 |  | 1.03 |
| TTI | Tetra Technologies, Inc. | 10.120 | 9.890 | 9.980 | 391,059 | 0.130 |  | 1.29 |
| TTM | Tata Motors Ltd | 13.83 | 13.61 | 13.78 | 836,364 | 0.16 |  | 1.17 |
| TTO | Tortoise Capital Resources Corporation | 5.870 | 5.800 | 5.860 | 22,328 | 0.060 |  | 1.01 |
| TU | Telus Corporation | 31.15 | 30.50 | 30.83 | 99,922 | 0.12 |  | 0.39 |
| TUC | Mac-gray Corporation | 8.190 | 8.000 | 8.070 | 23,890 | 0.010 |  | 0.12 |
| TUP | Tupperware Corporation | 47.24 | 45.88 | 46.49 | 741,029 | 0.56 |  | 1.19 |
| TV | Grupo Televisa S.a. | 20.95 | 20.72 | 20.76 | 1,985,417 | 0.20 |  | 0.95 |
| TVC | Tennessee Valley Authority | 26.50 | 26.28 | 26.30 | 13,569 | 0.05 |  | 0.19 |
| TVE | Tennessee Valley Authority | 26.30 | 26.08 | 26.09 | 10,980 | 0.26 |  | 0.99 |
| TVL | Lin Tv Corp | 4.500 | 4.200 | 4.290 | 109,383 | 0.010 |  | 0.23 |
| TWB | Tween Brands, Inc. | 10.54 | 9.98 | 10.19 | 567,968 | 0.53 |  | 5.49 |
| TWC | TIME WARNER CABLE CLASS A | 42.75 | 41.91 | 42.39 | 1,987,924 | 0.63 |  | 1.46 |
| TWI | Titan International, Inc. | 8.130 | 7.890 | 8.010 | 490,718 | 0.000 |  | 0.00 |
| TWN | Taiwan Fund, Inc. (the) | 14.44 | 13.91 | 14.00 | 103,345 | 0.08 |  | 0.57 |
| TWP | Trex Company, Inc. | 20.22 | 19.45 | 20.05 | 419,008 | 0.17 |  | 0.84 |
| TWX | Time Warner Inc. | 32.19 | 31.54 | 31.64 | 5,594,799 | 0.66 |  | 2.04 |
| TX | Ternium S.a. | 31.36 | 30.50 | 31.27 | 166,430 | 0.22 |  | 0.70 |
| TXI | Texas Industries, Inc. | 36.12 | 34.53 | 35.32 | 179,241 | 0.56 |  | 1.56 |
| TXN | Texas Instruments Incorporated | 25.00 | 24.65 | 24.74 | 13,164,884 | 0.14 |  | 0.56 |
| TXT | Textron Inc. | 20.01 | 19.41 | 19.64 | 5,398,367 | 0.54 |  | 2.68 |
| TXT-A | Textron Inc | 170.6 | 170.6 | 170.6 | 200 | 6.6 |  | 3.70 |
| TXT-B | Textron Inc | 145.4 | 145.4 | 145.4 | 100 | 19.5 |  | 15.44 |
| TY | Tri Contl Corp | 11.26 | 11.19 | 11.24 | 74,750 | 0.03 |  | 0.27 |
| TY.P | TRI CONTINENTAL CP PFD | 43.21 | 42.51 | 43.21 | 200 | 0.70 |  | 1.65 |
| TYC | Tyco International, Ltd. | 37.00 | 36.20 | 36.86 | 2,671,772 | 0.25 |  | 0.68 |
| TYG | Tortoise Energy Infrastructure | 28.07 | 27.50 | 27.54 | 195,621 | 0.19 |  | 0.69 |
| TYL | Tyler Technologies, Inc. | 20.44 | 20.15 | 20.40 | 129,603 | 0.07 |  | 0.34 |
| TYN | Tortoise North American Energy | 18.95 | 18.64 | 18.75 | 28,720 | 0.10 |  | 0.54 |
| TYW | Ts&w/claymore Tax-advantaged Balanced | 9.300 | 9.180 | 9.220 | 83,673 | 0.030 |  | 0.32 |
| TYY | Tortoise Energy Capital Corporation | 21.53 | 20.94 | 21.34 | 52,546 | 0.16 |  | 0.74 |
| TZF | Bear Stearns Depositor Inc. | 25.76 | 25.76 | 25.76 | 100 | 0.13 |  | 0.50 |
| TZK | Trust Ctfs 2002 1 Bear Stearns Depositor | 17.70 | 17.19 | 17.70 | 8,940 | 0.30 |  | 1.72 |