AA.P,20050505,77,77,75,75,300,
AAC,20050505,0.48,0.49,0.47,0.49,67900,
ABL,20050505,9,9,9,9,0,
ABP,20050505,2.5,2.58,2.5,2.54,47700,
ACD,20050505,1.35,1.35,1.18,1.3,12600,
ACU,20050505,17.5,17.5,17.32,17.49,26900,
ACY,20050505,3.2,3.3,3.17,3.24,9700,
ADG,20050505,25.4,25.5,25.25,25.5,5000,
ADH,20050505,0.21,0.21,0.21,0.21,5400,
ADL,20050505,0.75,0.75,0.67,0.68,54700,
AE,20050505,16.84,18.4,16.84,18.4,12700,
AEN,20050505,3,3.46,3,3.46,137000,
AEY,20050505,3.5,3.65,3.5,3.65,3400,
AFP,20050505,22.25,22.45,22.21,22.3,3700,
AFT,20050505,3.55,3.65,3.55,3.55,21400,
AGG,20050505,102.1,102.3,101.9,102.1,86400,
AGH,20050308,18.15,18.25,17.95,18.19,35400,0
AGT,20050505,0.43,0.43,0.4,0.43,398400,
AHI,20050505,1.19,1.2,1.09,1.2,5500,
AHN,20050505,0.35,0.35,0.34,0.35,64200,
AID,20050124,6.85,6.94,6.85,6.94,1200,
AIH,20050505,6.73,6.89,6.73,6.81,6000,
AII,20050505,1.17,1.17,1.12,1.14,8600,
AIM,20050505,4.15,4.23,4.14,4.23,2200,
AIP,20050505,51,51.1,51,51.1,200,
AIS,20050505,0.94,0.95,0.9,0.93,42900,
AIX,20050505,6.02,6.09,6,6.02,7700,
AKC,20050505,2.4,2.45,2.25,2.43,13700,
AKN,20050505,2.64,2.65,2.6,2.65,17900,
ALR,20050505,10.51,10.51,10.5,10.51,3100,
ALT,20050505,0.68,0.85,0.68,0.84,408200,
ALY,20050505,4.65,4.81,4.5,4.52,17700,
AMC,20050505,15.13,15.25,15.13,15.24,23100,
AMK,20050505,8.93,9.25,8.93,9.2,6200,
AMM,20050505,2.15,2.16,1.95,2.16,53700,
AMS,20050505,6.05,6.15,6,6.05,51800,
AMV,20050505,4.95,4.95,4.8,4.81,121500,
AMW,20050415,0.34,0.37,0.33,0.37,122200,0
AMY,20050505,8.2,8.2,8.13,8.17,2000,
AND,20041215,0.09,0.1,0.08,0.08,1628600,0
ANJ,20050505,9.86,9.95,9.8,9.89,29100,
ANK,20050505,29.8,29.8,29.75,29.75,3300,
ANO,20050505,0.8,0.8,0.75,0.75,298800,
ANX,20050505,2.5,2.6,2.46,2.56,380900,
AOP,20050330,20.08,20.79,20.08,20.45,4400,
API,20050505,2.2,2.2,2.14,2.15,20900,
APO,20050505,16,16.34,15.91,16.34,7700,
APP,20041122,21.22,21.52,21.22,21.52,500,0
APT,20050505,2.04,2.04,2,2.04,15400,
AQA,20050505,0.38,0.38,0.38,0.38,13000,
AQQ,20050505,8.1,8.1,8.1,8.1,100,
ARD,20050505,10.92,11.06,10.8,10.81,23800,
ARD.U,20041124,8.6,8.6,8.6,8.6,6200,
ASB,20050505,14.9,14.9,14.9,14.9,0,
ASY,20050505,3.2,3.26,3.16,3.26,14000,
ATA,20050505,1.27,1.5,1.27,1.46,32400,
ATC,20050505,4.75,4.9,4.75,4.85,7900,
ATF,20050505,79.57,79.84,78.92,79.02,1300,
ATX,20050505,5.9,5.9,5.79,5.79,4200,
AUY,20050505,3.27,3.27,3.13,3.2,192100,
AVD,20050505,18.39,19.9,18.39,18.6,44400,
AVM,20050505,8.2,8.99,8.15,8.7,23600,
AVN,20050505,2.85,2.94,2.85,2.88,279900,
AVR,20050505,0.09,0.09,0.08,0.09,219900,
AWX,20050505,3.11,3.24,3.11,3.24,300,
AX,20050505,33.35,34.5,32,33.54,514400,
AXJ,20050505,1.87,1.87,1.76,1.77,20600,
AXK,20050505,2.52,2.52,2.5,2.5,2000,
AXO,20050505,1.99,1.99,1.85,1.99,183900,
AYS,20050505,9.02,9.28,9.01,9.28,3200,
AZK,20050505,1.18,1.18,1.12,1.17,25300,
AZL,20050505,4.9,5,4.9,5,12800,
AZS,20050223,16.84,16.89,16.84,16.85,1900,
BBH,20050505,160.37,160.91,158.97,159.97,523100,
BCL,20050505,14.67,14.68,14.61,14.65,11300,
BCP,20050505,25.01,26.1,25.01,26.1,14500,
BCT,20050505,15.85,15.99,15.85,15.99,3100,
BCV,20050505,17.15,17.17,17,17.12,15500,
BDH,20050505,14.24,14.39,14.15,14.23,21100,
BDL,20050505,7.5,7.5,7.5,7.5,0,
BDM,20050505,8.93,8.93,8.93,8.93,0,
BDR,20050505,2.86,3.04,2.85,2.89,5500,
BEL,20050505,3,3.3,3,3.14,69600,
BEM,20050505,10.7,10.7,10.7,10.7,0,
BFD,20050121,44.81,45.09,44.74,44.85,52000,0
BFI.P,20050505,26.06,26.06,26.06,26.06,300,
BFY,20050505,14.26,14.26,14.12,14.12,8000,
BGD,20050505,11.24,11.24,11.23,11.23,1300,
BGF,20050505,14.52,14.69,14.52,14.6,51400,
BGO,20050505,2.15,2.16,2.07,2.14,1521600,
BHB,20050505,26.45,26.77,26.45,26.66,2000,
BHC.P,20050505,10.5,10.5,10.31,10.45,2400,
BHH,20050505,2.44,2.51,2.44,2.49,307800,
BHL,20050505,32.37,32.57,32.25,32.57,9100,
BHM,20050505,10.03,10.03,10.03,10.03,900,
BHO,20050505,21.2,22.25,21.1,22.25,3400,
BHV,20050505,15.94,15.94,15.94,15.94,0,
BI,20050505,2.68,2.68,2.57,2.6,7100,
BIO,20050505,49.55,49.68,48.65,48.96,66900,
BIO.B,20050505,49.01,49.01,49.01,49.01,0,
BIR-A,20050505,26.17,26.17,26.17,26.17,600,
BIS,20050505,3.81,3.81,3.81,3.81,7000,
BIW,20050505,20.7,20.75,20.65,20.65,700,
BIZ,20050505,0.1,0.11,0.1,0.1,498900,
BKR,20050505,19,19.05,17.75,18.08,65800,
BL,20050505,33.78,34.89,33.78,34.17,30300,
BLD,20050505,2.6,2.95,2.6,2.93,41700,
BLE,20050505,14.65,14.74,14.6,14.74,32300,
BLJ,20050505,14.95,15.17,14.95,15.12,700,
BLV.P,20050505,8.33,8.33,8.33,8.33,1000,
BMA,20050427,11.63,11.63,11.62,11.62,600,0
BMI,20050505,34.8,35.7,34.6,35.5,12200,
BNP,20050505,15.8,15.92,15.8,15.92,6500,
BOI,20050505,13.75,13.75,13.75,13.75,800,
BOO,20050505,9,9.06,8.97,9.05,27600,
BPA,20050505,3.82,3.85,3.76,3.82,9900,
BPF.P,20050505,10.46,10.46,10.46,10.46,0,
BPN,20050505,9.62,9.62,9.61,9.61,2400,
BPS,20050505,14.67,14.68,14.67,14.68,500,
BQY,20050505,13.9,14,13.82,13.88,29400,
BRB,20050505,13.15,13.15,13.15,13.15,0,
BRD,20050505,11.23,11.23,11.23,11.23,300,
BRN,20050505,69,69.7,68,68.01,12100,
BTI,20050505,38.64,38.79,38.46,38.46,39800,
BTJ,20050505,5.71,5.75,5.71,5.72,4100,
BTN,20050505,4.28,4.28,4,4.13,35900,
BTX,20050505,0.63,0.63,0.56,0.61,69300,
BVX,20050505,2.25,2.25,2.25,2.25,1200,
BWL.A,20050505,14.01,14.01,14.01,14.01,0,
BXB,20050505,17.21,17.33,17.21,17.33,400,
BXL,20050505,14.33,14.33,14.33,14.33,0,
BXX,20050505,16.7,17.7,16.51,16.97,14900,
BZM,20050505,15.38,15.62,15.38,15.62,5800,
CAA,20050505,12.7,12.7,12.58,12.58,2700,
CAC,20050505,31.75,32.1,31.6,31.8,6800,
CAP,20050505,2.15,2.16,2.15,2.16,1700,
CAQ,20050505,10.1,10.1,9.9,9.95,15200,
CAS,20050505,12.13,12.61,12.13,12.55,37900,
CAU,20050505,0.69,0.7,0.68,0.68,60000,
CAV,20050505,4.29,4.4,4.28,4.33,20500,
CAW,20050505,10.15,10.53,10.1,10.15,29700,
CBJ,20050505,1.92,1.92,1.87,1.9,177700,
CBN,20050505,33.86,33.9,33.65,33.85,18300,
CCA,20050505,13.96,14.06,13.96,13.98,3500,
CCF,20050505,13.65,13.85,13.65,13.85,1800,
CDM,20050505,7.59,7.7,7.59,7.7,5400,
CDV,20050505,1.88,1.9,1.84,1.9,23200,
CEF,20050505,5.42,5.42,5.33,5.39,261900,
CET,20050505,23,23,22.8,22.9,6000,
CEV,20050505,14.59,14.59,14.5,14.53,12300,
CFF,20050224,28.19,28.25,28.19,28.25,1900,
CFK,20050505,6.09,6.09,5.99,6,19800,
CFS,20050505,1.9,1.92,1.82,1.86,8100,
CFX,20050505,13.67,13.68,13.62,13.62,8800,
CGL.A,20050505,10.4,10.4,10,10.4,3900,
CGM,20050505,3.98,3.98,3.85,3.88,2700,
CGN,20050505,3.36,3.5,3.36,3.5,11400,
CGR,20050505,0.91,0.92,0.89,0.89,83100,
CGS,20050505,11.47,11.47,11.47,11.47,100,
CHC,20050505,21.83,22.1,21.75,22.1,180400,
CID,20050505,9.22,9.22,9.22,9.22,0,
CIM,20050505,3.97,3.97,3.95,3.97,9000,
CIZ,20050505,20.7,20.7,20.7,20.7,0,
CJM,20050505,24.99,24.99,24.83,24.89,3400,
CKN,20050505,7.91,8,7.79,7.85,16700,
CKX,20050505,11.9,11.95,11.75,11.94,4100,
CLG,20050505,1.2,1.2,1.16,1.2,11900,
CLM,20050505,6.14,6.22,6.11,6.19,98500,
CLN,20050505,0.29,0.29,0.28,0.28,136900,
CLQ,20050505,10.51,10.51,10.5,10.5,2700,
CMD,20050505,3.55,3.96,3.55,3.95,72100,
CMQ,20050505,0.48,0.48,0.41,0.46,138300,
CMT,20050505,6.6,6.65,6.45,6.49,123900,
CNE,20050505,0.23,0.24,0.21,0.23,4800,
CNM,20050505,14.77,14.77,14.77,14.77,0,
CNR,20050505,0.75,0.8,0.75,0.77,478900,
CNU,20050505,3.05,3.15,2.91,2.99,416300,
CNY,20050505,17.75,17.75,17.75,17.75,1800,
CO,20050505,0.66,0.66,0.66,0.66,0,
COI,20050505,13.89,15.5,13.74,15.5,14300,
COR,20050505,2.7,2.72,2.58,2.6,174500,
CPD,20050505,7.7,7.9,7.65,7.85,29500,
CPI,20050505,22.02,22.75,22.02,22.75,15300,
CRC,20050505,12.27,12.27,12.14,12.15,1300,
CRF,20050505,12.65,13.75,12.65,13.09,36300,
CRV,20050505,6.15,6.15,6.01,6.01,3200,
CSM,20050505,9.55,9.55,9.55,9.55,200,
CSN,20050505,0.35,0.35,0.3,0.3,8500,
CTE,20050505,1.99,2.12,1.92,2.05,91200,
CTO,20050505,61.25,61.84,60.94,61.84,12400,
CTT,20050505,10,10.09,9.3,9.55,101300,
CTU,20050505,3.61,3.62,3.61,3.61,2300,
CUB,20050505,18.47,18.47,17.97,17.97,158900,
CUO,20050505,30.15,30.15,30.15,30.15,300,
CVF,20050505,21.9,21.93,21.9,21.93,1400,
CVM,20050505,0.53,0.53,0.5,0.52,35900,
CVP,20050505,12.21,12.3,12.12,12.25,29000,
CVR,20050505,31.75,32.25,31.75,32.15,1300,
CVU,20050505,8.96,9.36,8.85,9.3,25700,
CVV,20050505,3,3.64,2.8,3.45,177000,
CXI,20050505,10.82,11.05,10.82,11.02,23200,
CXN,20050505,0.51,0.51,0.45,0.5,229300,
CYB,20050505,3.27,3.4,3.27,3.34,4500,
CYL,20050505,22.8,22.89,22.8,22.89,500,
CYM,20050505,10.15,10.28,10.13,10.28,19900,
CZA,20050505,10.22,10.27,10.22,10.22,5100,
CZP,20050505,9.55,9.55,9.32,9.52,3000,
DAR,20050505,3.9,4.08,3.84,4,650100,
DBX,20050505,10.02,10.02,10.02,10.02,2200,
DCG,20050224,9.03,9.04,9,9,13000,0
DCU,20050505,3.11,3.15,3.11,3.13,2000,
DCV,20050505,11.4,11.4,11.37,11.37,6400,
DCZ,20050505,0.51,0.6,0.5,0.6,8700,
DDD,20050505,3.62,3.79,3.62,3.77,12200,
DDN,20050311,20.1,20.49,20.08,20.4,68400,0
DEZ,20050505,1.35,1.36,1.24,1.27,148800,
DFB,20050505,14.8,14.95,14.8,14.95,700,
DFC,20050505,9.34,9.96,9.21,9.74,32500,
DFM,20050505,11.91,11.91,11.91,11.91,0,
DGT,20050505,63.5,63.88,63.5,63.8,2300,
DHB,20050505,8.59,9,7.8,7.94,3086500,
DHC,20050505,15.45,15.61,15.15,15.43,324100,
DIA,20050505,103.81,104.08,102.99,103.5,8842600,
DIG,20050505,9.22,9.22,9.22,9.22,2300,
DII,20050505,8.61,8.61,8.51,8.6,7000,
DIO,20050505,3.26,3.3,3.21,3.23,40700,
DIT,20050505,23.9,23.9,23.9,23.9,800,
DJE,20050505,10.72,10.84,10.7,10.84,15900,
DJP,20050425,27.18,27.18,27.18,27.18,300,
DJQ,20050505,9.8,9.82,9.8,9.8,2800,
DLA,20050505,25.85,26.05,25.62,25.96,8500,
DLI,20050127,35,35,34.98,34.99,14700,0
DLK,20050505,0.38,0.41,0.38,0.4,118100,
DMC,20050505,8.54,8.7,8.41,8.5,61300,
DMD,20050505,12.14,12.14,12.14,12.14,0,
DMF,20050505,9.05,9.05,8.95,9.03,36700,
DMJ,20050505,10.52,10.6,10.51,10.51,14900,
DMP,20050505,12.65,12.65,12.65,12.65,0,
DMX,20050505,1.55,1.68,1.55,1.68,10800,
DNM,20050303,8.99,8.99,8.97,8.97,7400,0
DOC,20050505,3.77,4,3.77,3.93,429800,
DOR,20050505,0.35,0.37,0.34,0.35,104100,
DPP,20050505,9.4,9.4,9.4,9.4,600,
DPW,20050505,0.83,0.83,0.79,0.79,3300,
DRJ,20050505,5.25,5.25,5.2,5.2,1400,
DRU,20050505,9.66,9.66,9.66,9.66,1200,
DRY,20050505,13.25,13.25,13.04,13.2,3900,
DSA,20050505,9.95,9.98,9.83,9.92,15400,
DSE,20050505,10.89,10.89,10.89,10.89,6000,
DSG,20050505,71.52,72.14,71.52,71.61,5000,
DSI,20050505,11.97,11.97,11.97,11.97,6000,
DSJ,20050505,10.1,10.12,10.01,10.08,13100,
DSK,20050505,11.57,11.57,11.52,11.52,11100,
DSN,20050505,9.9,9.9,9.9,9.9,300,
DSO,20050505,9.92,9.92,9.86,9.86,6000,
DSP,20050505,11.35,11.35,11.3,11.3,4200,
DSV,20050505,166.87,166.87,164.73,165.29,6300,
DSZ,20050505,11.01,11.01,11.01,11.01,1000,
DTY,20050505,10.1,10.1,10.02,10.08,9200,
DVS,20050505,4.56,4.75,4.56,4.75,5000,
DVY,20050505,60.99,61,60.21,60.65,583100,
DXR,20050505,21.85,21.9,21.85,21.9,500,
DXT,20050207,7.01,7.1,7.01,7.05,4400,0
DYX,20050505,0.4,0.4,0.38,0.38,4500,
EAD,20050505,14.38,14.39,14.23,14.26,179800,
EAG,20050505,0.24,0.24,0.23,0.24,847300,
EAR,20050505,1.73,1.84,1.66,1.76,33000,
EBK,20050505,8.45,8.45,8.45,8.45,1400,
EBT-A,20041208,8.16,8.16,8.16,8.16,1200,
EBZ,20041129,7.25,7.25,7.25,7.25,3000,
ECC,20050505,12.03,12.03,12.01,12.01,3500,
ECF,20050505,7.38,7.38,7.28,7.32,14200,
ECI,20050505,2.59,2.65,2.55,2.62,5200,
ECP,20050505,16.35,16.45,16.35,16.45,3800,
EEI,20050505,6.62,6.76,6.5,6.76,14700,
EEM,20050505,207.5,209.36,205.4,207.99,954700,
EFA,20050505,158.9,159.19,158.19,158.68,856000,
EFC,20050505,25.1,25.15,25,25.1,4600,
EFH,20050505,0.92,0.92,0.92,0.92,2500,
EFM,20050505,11.78,11.81,11.78,11.81,7100,
EFP,20050425,11.45,11.45,11.45,11.45,800,
EGO,20050505,2.28,2.31,2.23,2.27,163700,
EGR,20050505,1.85,1.85,1.81,1.82,18700,
EGX,20050505,9.6,9.6,9.6,9.6,0,
EGY,20050505,3.8,3.87,3.72,3.72,321800,
EIA,20050505,14.71,14.84,14.71,14.77,4200,
EIF,20050505,15.14,15.14,15.09,15.09,3400,
EIM,20050505,14.5,14.53,14.44,14.46,125000,
EIO,20050505,15.24,15.25,15.22,15.22,5600,
EIP,20050505,16.14,16.15,16.14,16.15,1300,
EIV,20050505,15.19,15.25,15.15,15.17,36500,
EKG,20050505,10.06,10.15,10.06,10.15,4900,
EKH,20050505,62,62.23,62,62.1,600,
EKN,20050324,9.95,9.95,9.93,9.94,1400,
EKY,20050505,10.31,10.31,10.31,10.31,1000,
ELC,20050505,0.93,0.98,0.93,0.95,72800,
ELG,20050505,45.83,45.89,45.55,45.72,16200,
ELI,20050505,3.25,3.25,2.92,2.98,71000,
ELU,20050505,0.71,0.72,0.69,0.69,20100,
ELV,20050505,135.1,135.11,134.06,134.06,3900,
EMA,20050505,0.84,0.84,0.8,0.81,83100,
EMI,20050505,16.15,16.15,16.15,16.15,0,
EMJ,20050505,15.6,15.65,15.59,15.63,1600,
EML,20050505,21.75,21.75,21.75,21.75,0,
END,20050505,3.46,3.5,3.3,3.36,51000,
ENG,20050505,2.31,2.38,2.27,2.37,49200,
ENV,20050505,0.45,0.45,0.41,0.41,34200,
ENX,20050505,13.55,13.65,13.55,13.65,48800,
ENY,20050505,0.64,0.64,0.63,0.64,3200,
EPP,20050505,90.5,90.5,89.76,89.9,120900,
ERC,20050505,17.21,17.31,17.2,17.25,80600,
ERH,20050505,19.93,19.93,19.7,19.8,18200,
ERS,20050505,4.32,4.42,4.32,4.42,2300,
ESC,20050505,13.47,13.6,13.42,13.6,5600,
ESH,20050406,3.29,3.3,3.29,3.3,1200,0
ESM,20050505,16.64,16.95,16.64,16.91,13400,
ESP,20050505,25,25,25,25,100,
EST,20050505,12.6,12.6,12.57,12.57,4500,
ESY,20050505,12.7,12.84,12.7,12.84,600,
ETC,20050505,5.4,5.4,5.2,5.2,15100,
EUF,20050505,11.71,11.71,11.71,11.71,0,
EUM,20050505,9.57,9.57,9.5,9.5,4000,
EVJ,20050505,14.61,14.7,14.56,14.56,5100,
EVM,20050505,13.84,13.86,13.8,13.86,16200,
EVO,20050505,15.62,15.62,15.62,15.62,0,
EVP,20050505,15.26,15.39,15.25,15.39,1800,
EVV,20050505,17.9,18,17.89,17.98,257900,
EVY,20050505,15.85,15.95,15.85,15.86,4500,
EWA,20050505,16.73,16.75,16.56,16.62,259800,
EWC,20050505,17.16,17.3,17.14,17.15,127000,
EWD,20050505,20.37,20.69,20.24,20.24,51200,
EWG,20050505,17.79,17.85,17.66,17.71,42300,
EWH,20050505,12.24,12.25,12.16,12.18,495700,
EWI,20050505,25.09,25.16,24.91,25.07,4100,
EWJ,20050505,10.48,10.53,10.42,10.45,14965100,
EWK,20050505,18.58,18.71,18.57,18.6,23400,
EWL,20050505,17.14,17.21,17.06,17.14,82900,
EWM,20050505,7.12,7.14,7.09,7.13,813200,
EWN,20050505,18.4,18.45,18.2,18.33,48300,
EWO,20050505,22,22,21.8,21.85,54700,
EWP,20050505,34.6,34.64,34.31,34.31,12300,
EWQ,20050505,23.95,24.02,23.8,23.85,28700,
EWS,20050505,7.46,7.49,7.4,7.44,121900,
EWT,20050505,11.79,12,11.4,11.92,1790000,
EWU,20050505,18.3,18.34,18.14,18.29,278200,
EWW,20050505,24.73,25.05,24.51,24.69,278900,
EWY,20050505,31.06,32.25,31.06,31.65,161600,
EWZ,20050505,23.16,23.4,22.76,23.1,890600,
EXM,20050505,15.5,16,15.4,15.7,338900,
EXX.A,20050505,1.35,1.35,1.35,1.35,1000,
EXX.B,20050427,1.5,1.5,1.5,1.5,500,
EZA,20050505,74.75,75,74.43,74.85,18500,
EZM,20050411,13.3,13.4,12.99,13.04,34600,
EZU,20050505,71.31,71.52,70.8,71.15,45500,
EZY-A,20050505,6.35,6.35,6.2,6.2,1400,
FAX,20050505,6.31,6.32,6.29,6.3,382500,
FBK,20041203,27.95,27.95,27.95,27.95,1800,
FCM,20050505,18.17,18.17,18.07,18.16,5400,
FCO,20050505,13.95,13.95,13.92,13.95,6700,
FDT,20050505,10.02,10.05,10.02,10.02,900,
FEI,20050505,11.5,11.58,10.51,11.12,17200,
FEN,20050505,23,23.1,22.91,22.98,15700,
FEP,20050505,3.55,3.6,3.55,3.6,5800,
FEV,20050505,14.83,14.84,14.67,14.72,5000,
FFF,20050505,84.06,84.16,83.55,83.61,14000,
FIT,20050314,4,4,3.99,3.99,10000,0
FIZ,20050505,8.2,8.55,8.2,8.34,29600,
FKL,20050401,16.75,16.75,15.78,16,2700,0
FLT,20050505,1.49,1.49,1.4,1.43,12600,
FML,20050505,9.58,9.6,9.58,9.58,22600,
FNG.P,20050505,8.5,8.5,8.5,8.5,0,
FNT,20050412,0.06,0.06,0.05,0.06,42100,0
FNX,20050505,7.69,7.69,7.41,7.66,39900,
FPU,20050505,18.46,18.79,18.46,18.79,7800,
FRD,20050505,6.6,7,6.6,7,58000,
FRN,20050505,8.9,8.95,8.9,8.9,29800,
FRS,20050505,24.6,24.6,24.6,24.6,0,
FSI,20050505,3.95,4,3.95,4,34800,
FSM,20050505,32.5,32.95,32.5,32.95,200,
FTF,20050505,13.73,13.97,13.67,13.75,47300,
FTG,20050505,1.45,1.51,1.39,1.49,16400,
FVD,20050505,14.52,14.56,14.45,14.5,250600,
FVE,20050505,6.3,6.38,6.1,6.11,36100,
FVI,20050505,19.84,19.94,19.61,19.79,58200,
FVL,20050505,14.95,14.99,14.75,14.77,51800,
FWV,20050505,20.35,20.5,20.35,20.5,600,
FXX,20050505,2.16,2.16,2.16,2.16,4100,
FZB.P,20050505,26.2,26.4,26.2,26.4,600,
GBI,20050505,0.1,0.11,0.09,0.11,58500,
GBN,20050505,0.9,0.92,0.88,0.91,58900,
GBR,20050505,5.86,5.86,5.86,5.86,500,
GDY,20050505,10.2,10.21,10.2,10.2,10200,
GEB,20050401,3.38,3.49,3.38,3.42,125000,0
GEL,20050505,9.02,9.05,9.02,9.05,600,
GFX,20050505,1.94,1.96,1.94,1.96,400,
GGR,20050505,2.24,2.5,2.15,2.19,413400,
GHM,20050505,18.85,19,18.85,19,2000,
GIF,20050505,4.48,4.57,4.48,4.57,3500,
GIT,20050505,9.39,9.39,9.39,9.39,100,
GIW,20050505,12.31,12.31,12.31,12.31,1200,
GLS,20050224,11.22,11.41,11.16,11.41,4700,
GLU,20050505,19.39,19.61,19.39,19.61,4300,
GLV,20050505,21.94,21.98,21.75,21.95,20500,
GML,20050505,0.15,0.15,0.11,0.13,8700,
GMM,20041217,9.97,9.97,9.97,9.97,100,0
GNS,20050224,26.63,26.63,26.63,26.63,100,
GOV,20050505,13.5,13.5,13.5,13.5,0,
GRC,20050505,19.67,20.13,19.67,20.02,13300,
GRI,20041119,0.86,0.86,0.86,0.86,200,0
GRN,20050505,0.71,0.71,0.64,0.7,8600,
GRS,20050505,6.25,6.3,6.16,6.21,54800,
GRU,20050505,18.15,18.24,17.2,17.42,217700,
GRZ,20050505,3.6,3.62,3.5,3.6,108000,
GSS,20050505,2.7,2.71,2.56,2.64,746600,
GSX,20050505,3.48,3.65,3.48,3.59,274700,
GTA,20050505,1.37,1.39,1.37,1.39,18200,
GV,20050505,0.49,0.51,0.48,0.51,24700,
GVP,20050505,1.95,1.95,1.9,1.93,4100,
GW,20050505,6.23,6.3,6.11,6.22,793700,
GWB-B,20050505,10.24,10.24,10.24,10.24,0,
GWM,20050505,9.6,9.6,9.6,9.6,200,
GXY,20050505,2.11,2.11,2.11,2.11,0,
HA,20050505,5.45,5.45,5.32,5.37,20800,
HAF.E,20050505,1.4,1.4,1.4,1.4,0,
HBY,20050505,0.57,0.58,0.56,0.57,21300,
HCM,20050505,10.75,10.84,10.7,10.82,5200,
HCO,20050505,4.84,5.25,4.5,4.5,54200,
HCO.U,20041104,4.5,4.6,4.5,4.6,8100,
HCT,20050505,23.25,23.74,23.25,23.65,6500,
HEB,20050505,1.59,1.6,1.57,1.58,20200,
HEC,20050505,0.41,0.41,0.4,0.4,289100,
HH,20050505,4.09,4.09,3.82,3.87,85500,
HHH,20050505,54.4,54.48,53.5,53.83,639800,
HIV,20050505,0.2,0.21,0.2,0.21,332500,
HLD,20050505,1.28,1.35,1.28,1.29,19900,
HLM.P,20050505,28.65,28.8,28.55,28.8,500,
HMG,20050505,11.7,11.7,11.7,11.7,0,
HNV,20041116,1.35,1.45,1.32,1.44,6400,0
HOM,20050505,1.52,1.53,1.48,1.52,21500,
HOO,20050505,22.95,22.95,22.95,22.95,0,
HOO-A,20050505,25.5,26,25.5,26,2500,
HRT,20050505,21.06,21.97,20.28,20.7,148500,
HSB,20050505,9.53,9.53,9.51,9.51,3100,
HSR,20050505,3.53,3.53,3.53,3.53,0,
HT,20050505,10.4,10.4,10.4,10.4,7200,
HTC,20050505,18.66,18.7,18.6,18.64,9000,
HTI,20050505,1.67,1.69,1.6,1.66,17100,
HTL,20050505,3.54,3.6,3.54,3.6,1700,
HTM,20050307,8.05,8.7,7.95,8.15,133200,
HWG,20050505,145,145,144.95,144.95,300,
HWK,20050505,11.2,11.25,11.05,11.2,26800,
HX,20050505,4.28,4.28,4.28,4.28,0,
IAF,20050505,10.94,10.95,10.65,10.85,61800,
IAG,20050505,6.39,6.39,6.28,6.35,74400,
IAH,20050505,32.82,32.82,32.42,32.53,17600,
IAO,20050505,0.18,0.18,0.16,0.16,35000,
IAX,20050505,4.6,4.6,4.42,4.45,17100,
IBB,20050505,65.2,65.62,64.76,65.44,940400,
IBD,20050218,0.4,0.4,0.33,0.34,12900,
ICF,20050505,133.7,135.08,133.7,134.6,220600,
ICH,20050505,4.38,4.38,4.38,4.38,0,
ICU,20050505,3.55,3.63,3.4,3.48,26100,
IDN,20050505,5.1,5.24,5.07,5.17,45600,
IDU,20050505,73.1,73.1,72.26,72.79,56400,
IED,20050505,3.72,3.84,3.66,3.83,364300,
IEF,20050505,85.52,85.8,85.36,85.69,108000,
IEL,20050222,19.62,19.78,19.5,19.78,6700,
IEV,20050505,75.59,75.59,74.88,75.19,220700,
IF,20050505,5.5,5.5,5.4,5.4,11100,
IFK,20050505,9.57,9.57,9.57,9.57,0,
IFO,20050505,2.52,2.64,2.52,2.53,28300,
IFT,20050505,0.51,0.55,0.5,0.52,14700,
IG,20050505,1.2,1.22,1.2,1.22,5000,
IGC,20041228,2.56,2.56,2.46,2.51,5200,0
IGE,20050505,140.75,141.73,140.35,141,16700,
IGM,20050505,41.26,41.33,40.91,41.16,23800,
IGN,20050505,24.92,25.15,24.77,24.82,342200,
IGR,20050505,15.07,15.08,14.97,15,494600,
IGV,20050505,36.77,36.88,36.46,36.65,144000,
IGW,20050505,49.1,49.59,48.89,49.08,61200,
IHM,20050505,9.22,9.22,9.15,9.15,200,
IHT,20050505,1.39,1.39,1.39,1.39,100,
IIA,20050505,15.19,15.27,15.15,15.22,39200,
IIG,20050505,11.83,11.98,11.7,11.86,89300,
IIH,20050505,3.78,3.79,3.73,3.76,10300,
IIP,20050505,0.55,0.56,0.5,0.51,1388900,
IJH,20050505,128.71,129.68,128.32,129.15,40600,
IJJ,20050505,124.7,125.48,124.2,124.94,59600,
IJK,20050505,130.65,131.81,130.45,131.44,44200,
IJR,20050505,154.29,155.33,153.28,154.17,305600,
IJS,20050505,114.86,115.58,114.21,114.88,71900,
IJT,20050505,102.24,103.07,101.8,102.45,94300,
ILB,20050505,9.69,9.69,9.69,9.69,500,
ILC,20050505,0.33,0.33,0.33,0.33,6000,
ILE,20050505,4.65,4.7,4.51,4.61,129700,
ILF,20050505,84.49,85.67,83.98,84.96,110600,
ILX,20050505,9.59,9.59,9.59,9.59,400,
ILY,20050505,9.15,9.15,9.15,9.15,0,
IMA,20050505,24.9,25.67,24.9,25.4,144300,
IME,20050505,2.53,2.7,2.53,2.7,12000,
IMM,20050505,10.15,11.08,10.15,10.85,68700,
IMO,20050505,70.33,70.76,70.33,70.47,46700,
IMX,20050505,3.81,3.84,3.75,3.78,26000,
INB,20050505,5.47,5.47,5.41,5.45,3400,
INS,20050505,2.25,2.31,2.25,2.31,1800,
IOC,20050505,29.4,31.3,29.4,30.02,287400,
IOT,20050505,19.15,19.15,19.15,19.15,0,
IOX,20050505,2.08,2.1,2.06,2.1,4900,
IPA,20050505,1.32,1.39,1.32,1.39,9600,
IPB,20050505,23,23.2,23,23.2,2100,
IPI,20050505,0.22,0.22,0.22,0.22,35200,
IPT,20050505,0.56,0.56,0.54,0.56,43200,
IRN,20050505,5.37,5.39,5.23,5.33,169800,
IRW,20050505,42.93,42.93,42.93,42.93,0,
ISB,20050505,9.81,9.81,9.81,9.81,0,
ISI,20050505,103.62,103.86,102.87,103.47,19800,
ISO,20050505,0.3,0.3,0.29,0.3,305700,
ISR,20050505,6.7,6.79,6.55,6.69,9700,
ISV,20050505,0.55,0.58,0.55,0.58,70200,
ITF,20050505,89.99,90.4,89.66,90.11,2500,
ITI,20050505,2.79,2.89,2.76,2.89,4300,
IVD,20050505,3.75,3.75,3.6,3.68,22000,
IVE,20050505,60.76,60.94,60.14,60.46,196100,
IVV,20050505,117.53,117.89,116.71,117.31,506100,
IVW,20050505,56.45,56.56,56.02,56.32,151200,
IVX,20050505,18.86,18.86,18.55,18.55,1502500,
IW,20050505,3.27,3.3,3.23,3.23,14600,
IWB,20050505,63.4,63.46,62.84,63.12,106000,
IWD,20050505,65.65,65.86,65.11,65.52,771600,
IWF,20050505,46.9,47.05,46.64,46.76,524600,
IWM,20050505,118.4,119.16,117.35,118.28,20952000,
IWN,20050505,179.5,180.58,178.18,179.39,377500,
IWO,20050505,60.4,60.79,59.99,60.52,1062200,
IWP,20050505,80.7,81.28,80.45,80.95,69600,
IWR,20050505,77.73,77.99,77.2,77.58,86200,
IWS,20050505,112.21,112.66,111.5,111.91,128900,
IWV,20050505,66.94,67.18,66.5,66.76,215600,
IWW,20050505,85.18,85.42,84.61,85.19,92000,
IWZ,20050505,37.83,37.96,37.65,37.8,9100,
IXC,20050505,80.55,81.54,80.55,81.35,22500,
IXG,20050505,64.63,64.93,64.25,64.25,1700,
IXJ,20050505,51.15,51.36,50.79,51.35,91800,
IXN,20050505,46.99,46.99,46.47,46.89,8200,
IXP,20050505,49.6,49.6,49.41,49.5,1300,
IYC,20050505,57.15,57.56,56.94,57.18,30100,
IYE,20050505,71.4,72.13,71.05,71.79,205500,
IYF,20050505,92.72,93.08,92,92.56,39600,
IYG,20050505,106.59,106.93,105.62,106.17,5700,
IYH,20050505,61.34,61.48,61.01,61.35,326200,
IYJ,20050505,53.55,53.79,53.29,53.57,21100,
IYK,20050505,52.45,52.55,51.94,52.3,74100,
IYM,20050505,48.68,48.82,48.15,48.5,72700,
IYR,20050505,119.5,120.47,119.5,120.02,1398900,
IYT,20050505,64.22,64.22,63.11,63.44,142700,
IYW,20050505,43.82,43.95,43.48,43.62,28000,
IYY,20050505,56.3,56.44,55.83,56.05,25500,
IYZ,20050505,22.66,22.76,22.58,22.7,77300,
JAX,20050505,6.76,6.76,6.71,6.71,1800,
JCS,20050505,9.8,9.95,9.8,9.8,17000,
JDO,20050505,15.7,15.93,15.67,15.89,11400,
JEN,20050505,2.12,2.12,2.11,2.11,400,
JLN,20050505,4,4,4,4,500,
JNP,20041123,11.45,11.54,11.44,11.49,4400,
JOB,20050505,1.42,1.42,1.32,1.32,2200,
JPK,20050505,8.42,8.75,8.4,8.5,8300,
JQH,20050505,21.41,21.53,21.4,21.51,5800,
JRS,20050505,19.5,19.75,19.41,19.68,55900,
JSB,20050505,9.41,9.41,9.41,9.41,0,
JST,20050505,5.9,5.94,5.83,5.83,15300,
JTM,20050505,10.7,10.7,10.7,10.7,400,
KAL,20050505,1.28,1.29,1.22,1.29,3200,
KFX,20050505,11.7,12.08,11.7,11.87,1024400,
KHK,20050505,1.28,1.29,1.28,1.29,1500,
KML,20041130,6.25,6.25,5.8,5.8,1800,0
KRY,20050505,3.68,3.7,3.56,3.59,385400,
LAN,20050505,15.5,15.5,15.35,15.49,3000,
LB,20050505,14.65,14.65,14.29,14.49,24700,
LCC,20050505,5.67,5.7,5.57,5.65,67300,
LCI,20050505,6,6.19,6,6.13,36300,
LFP,20050505,0.03,0.03,0.03,0.03,0,
LGL,20050505,8.8,9.45,8.8,9.45,3700,
LGN,20050505,8.47,8.52,8.37,8.39,149900,
LIC,20050505,28.13,28.64,26.5,28,8200,
LIV,20050505,0.6,0.64,0.59,0.64,69200,
LKI,20050505,8.3,8.3,8.23,8.3,2600,
LNG,20050505,30.15,30.79,29.67,30.24,546500,
LQD,20050505,110.48,110.72,110.13,110.5,80700,
LRP,20050505,0.59,0.6,0.59,0.59,4600,
LSB,20050505,9.6,9.6,9.6,9.6,5000,
LTS,20050505,0.65,0.65,0.57,0.62,131400,
LXU,20050505,6.29,6.29,6.2,6.24,6700,
LXZ,20041227,14.64,14.64,14.44,14.57,17700,
MAB,20050505,16.38,16.44,16.38,16.44,600,
MAM,20050505,25.25,25.45,25.23,25.25,1100,
MAX,20050505,3.39,3.39,3.39,3.39,500,
MBH.P,20050505,25.16,25.16,25.16,25.16,0,
MBK,20050505,10.3,10.3,10.3,10.3,500,
MBP,20050505,25.1,25.1,25.1,25.1,0,
MCB,20050426,13.2,13.2,13.2,13.2,1900,0
MCF,20050505,7.95,8,7.86,7.99,14400,
MCP,20050505,10.66,10.67,10.62,10.65,17600,
MCU,20050505,0.75,0.75,0.71,0.71,66800,
MCX,20050505,7.72,7.8,7.65,7.68,36100,
MCZ,20050505,1.28,1.3,1.25,1.29,220900,
MDF,20050505,2.87,2.9,2.85,2.89,151400,
MDJ,20050505,9.51,9.51,9.51,9.51,700,
MDM,20050505,2.23,2.3,2.23,2.3,16700,
MDY,20050505,117.9,118.7,117.42,118.27,1403500,
MED,20050505,3.05,3.16,3.05,3.15,40200,
MEM,20050505,1.45,1.5,1.4,1.47,55300,
MFN,20050505,6.04,6.04,5.95,5.96,11600,
MGN,20050505,5.19,5.25,5.06,5.13,16500,
MGP,20050505,25.75,25.75,25.75,25.75,0,
MHE,20050505,14.3,14.55,14.3,14.55,4000,
MHG,20050505,4.94,5,4.9,5,1500,
MHT,20050505,12.15,12.15,12.15,12.15,2200,
MII,20050505,1.31,1.31,1.24,1.3,38700,
MIW,20050505,15.81,15.81,15.81,15.81,4100,
MIX,20050505,3.87,3.88,3.59,3.72,125100,
MJP,20050505,23.58,23.58,23.58,23.58,700,
MKH,20050505,53.63,53.63,53.63,53.63,200,
MKO,20050505,10.25,10.26,10.25,10.26,1400,
MKP,20050505,10.68,10.68,10.64,10.67,6600,
MLF,20050505,9.95,9.96,9.92,9.96,7600,
MLJ,20050505,9.16,9.16,9.16,9.16,1500,
MLN,20050505,9.81,9.81,9.81,9.81,1600,
MLP,20050505,39.98,40.18,38.02,38.14,26500,
MLU,20041111,20.85,21.18,20.85,21.18,9800,
MLW,20050505,10.33,10.33,10.3,10.3,5100,
MMV,20050505,16.28,16.28,16.28,16.28,3400,
MNG,20050505,0.9,0.9,0.86,0.87,175600,
MNK,20050505,9.77,9.77,9.77,9.77,0,
MNM,20050505,9.09,9.09,9.09,9.09,1200,
MPE,20050505,1.5,1.58,1.46,1.55,227600,
MPF,20050505,9.44,9.5,9.41,9.41,4800,
MPN-A,20050505,77,77,77,77,0,
MPN-C,20050505,80.25,80.25,80.25,80.25,0,
MPP,20050505,6.38,6.49,6.37,6.41,2800,
MPQ,20050505,11.87,12.05,11.87,12.05,1300,
MPX,20050505,14.5,15,14.42,14.42,41000,
MRB,20050505,1.41,1.45,1.41,1.43,48700,
MRI.A,20050505,11.81,11.99,11.81,11.97,1400,
MRI.B,20050505,11.81,11.81,11.81,11.81,0,
MRM,20050505,8.97,8.97,8.97,8.97,0,
MRP,20050505,11.21,11.25,11.21,11.25,4000,
MRY,20050505,1.66,1.68,1.65,1.66,98900,
MRZ,20050127,13.07,13.27,13.07,13.27,4000,
MS,20050505,2.7,2.7,2.61,2.64,8200,
MSI,20050505,1.06,1.07,1.03,1.04,29700,
MSL,20050505,25.5,26,25.5,26,1600,
MSN,20050505,2.91,3,2.81,2.9,47100,
MSP,20050124,19.75,19.75,19.75,19.75,1600,0
MSS,20050505,22.3,22.91,22.25,22.91,27500,
MST,20050505,4.9,4.9,4.9,4.9,2800,
MST.P,20041230,10,10,10,10,100,
MSU,20050505,11.4,11.4,11.4,11.4,4200,
MSW,20050505,10.3,10.49,10.09,10.15,22100,
MTK,20050505,44.54,44.54,44.17,44.17,800,
MTT,20050505,16.39,16.39,16.39,16.39,1000,
MTY,20050505,1.21,1.21,1.21,1.21,5000,
MVF,20050505,9.56,9.58,9.53,9.58,61300,
MWE,20050505,49.2,49.99,47.5,49.8,21700,
MWH,20050505,13.7,13.7,13.7,13.7,0,
MWP,20050505,22.72,23.14,22.3,22.55,13800,
MXA,20050505,15.55,15.58,15.5,15.58,700,
MXC,20050505,6.2,6.25,6.19,6.24,2200,
MXM,20050505,23.75,23.75,23.75,23.75,0,
MXN,20050505,14.25,14.25,14.25,14.25,1600,
MYA,20050505,17.37,17.37,17.37,17.37,2000,
MYR,20050505,0.59,0.6,0.58,0.59,41100,
MZA,20050505,15.17,15.17,15.09,15.1,4600,
MZT,20050505,0.85,0.91,0.85,0.88,126100,
NAK,20050505,4.21,4.21,4.06,4.13,60000,
NAS,20050505,9.64,9.64,9.6,9.6,10300,
NAT,20050204,47,47.25,46.5,47.15,164800,0
NAX,20050415,0.14,0.14,0.12,0.12,14000,
NBH,20050505,13.49,13.51,13.44,13.48,15600,
NBJ,20050505,15.58,15.58,15.45,15.57,3700,
NBN,20050505,19.59,19.63,19.59,19.63,600,
NBN.P,20041231,7.05,7.05,7.05,7.05,100,
NBO,20050505,12.97,12.99,12.78,12.83,22700,
NBR,20050505,55.99,56.33,54.99,55.81,1586400,
NBW,20050505,13.38,13.39,13.22,13.22,16300,
NBY,20050505,23.59,23.6,23.48,23.58,2100,
NCU,20050505,13.98,13.99,13.96,13.99,3200,
NDD,20050505,19.08,19.16,18.93,19.09,25600,
NEA,20050505,14.1,14.1,13.81,13.9,33300,
NEH,20050505,9.73,9.73,9.73,9.73,1000,
NEN,20050505,90.6,90.8,90.4,90.4,3300,
NEP,20050505,2.95,3.04,2.95,3.02,2700,
NES,20050505,9.35,9.35,8.9,9.17,18200,
NFC,20050505,15.95,16.1,15.95,16.1,1500,
NFM,20050505,15.6,15.62,15.6,15.62,1100,
NFZ,20050505,15.52,15.54,15.52,15.54,800,
NG,20050505,8.18,8.3,8.02,8.09,310600,
NGA,20050505,2.11,2.13,2.1,2.13,2400,
NGB,20050505,16.96,17.34,16.95,17.34,8400,
NGK,20050505,15.95,15.95,15.86,15.86,1400,
NGO,20050505,14.37,14.37,14.37,14.37,0,
NGS,20050505,10.25,10.35,10.16,10.26,15200,
NGX,20050505,16.25,16.25,16.25,16.25,0,
NHC,20050505,34.25,35.89,34.03,34.6,16000,
NHR,20050505,19.37,19.6,19,19.2,6800,
NI.P,20050505,75.95,75.95,75.95,75.95,0,
NII,20050505,14.82,14.84,14.79,14.84,2900,
NKG,20050505,13.75,13.75,13.62,13.62,4100,
NKL,20050505,14.69,14.74,14.64,14.71,10200,
NKM,20050505,9.4,9.48,9.4,9.48,5500,
NKO,20050505,14.67,14.75,14.67,14.75,2900,
NKR,20050505,14.89,14.93,14.89,14.93,600,
NKS,20050505,14.87,14.95,14.75,14.75,14100,
NKX,20050505,14.3,14.3,14.25,14.25,2300,
NLX,20050505,3.33,3.6,3.33,3.6,12800,
NMB,20050505,17.35,17.35,17.35,17.35,0,
NML,20050505,9.21,9.21,9.21,9.21,600,
NMZ,20050505,15.45,15.48,15.28,15.47,39200,
NNB,20050505,16.88,16.88,16.71,16.72,5200,
NNO,20050505,15.65,15.65,15.5,15.65,6300,
NOM,20050505,17.54,17.54,17.54,17.54,0,
NOX,20050505,13.98,14.14,13.93,14.01,67700,
NPG,20050505,15.71,15.72,15.66,15.72,4700,
NQE,20050316,9.98,9.98,9.97,9.97,6500,0
NQH,20050505,9.67,9.67,9.67,9.67,700,
NQL,20050505,12.5,12.5,12.5,12.5,1000,
NRB,20050505,17.23,17.23,17.23,17.23,0,
NRK,20050505,13.36,13.42,13.35,13.42,4100,
NRO,20050505,13.9,14.03,13.83,13.93,63600,
NSD,20041122,9.8,9.91,9.8,9.91,1100,
NSI,20050505,9.7,10.4,9.7,10.12,539400,
NSN,20050505,20.3,20.48,20.09,20.22,5100,
NSO,20050505,0.14,0.14,0.13,0.14,42700,
NTI,20050505,5.1,5.1,5.1,5.1,1000,
NTN,20050505,2.45,2.6,2.45,2.58,140800,
NTO,20050505,2.32,2.35,2.27,2.29,265300,
NUJ,20050505,15.19,15.35,15.19,15.3,4300,
NVD,20050505,1.11,1.25,1.11,1.12,73500,
NVG,20050505,14.38,14.42,14.34,14.38,35300,
NVI,20050505,4.75,5.35,4.75,5,50500,
NVJ,20050505,15.87,15.9,15.8,15.9,1100,
NVR,20050505,736.25,744.45,735,741.26,30700,
NVX,20050505,14.05,14.16,14.01,14.16,25400,
NVY,20050505,14.68,14.79,14.67,14.72,5600,
NWD,20050505,0.83,0.83,0.82,0.82,30600,
NWF,20050505,13.52,13.54,13.5,13.5,8900,
NWI,20050505,14.08,14.35,14.06,14.35,6600,
NXE,20050505,13.93,13.94,13.83,13.94,2000,
NXG,20050505,1.01,1.04,0.99,1.01,1852600,
NXI,20050505,15.82,15.82,15.68,15.7,11900,
NXJ,20050505,14.7,14.76,14.7,14.76,1500,
NXK,20050505,15.13,15.13,15.01,15.04,9600,
NXM,20050505,16.29,16.29,16,16.06,3400,
NXZ,20050505,15.48,15.48,15.39,15.43,17900,
NYH,20050505,15.26,15.26,15.26,15.26,0,
NZF,20050505,14.44,14.45,14.4,14.41,47700,
NZH,20050505,13.7,13.78,13.68,13.68,23400,
NZR,20050505,14.85,15.01,14.84,15.01,3500,
NZW,20050505,15.61,15.65,15.61,15.65,1000,
NZX,20050505,15.43,15.45,15.32,15.32,3300,
OEF,20050505,55.99,56.07,55.5,55.88,244900,
OFI,20050505,2.27,2.31,2.27,2.3,18000,
OGN,20050505,15.65,15.73,15.65,15.65,2000,
OHB,20050505,17.27,17.67,17.23,17.44,36900,
OIH,20050505,91.02,92.25,90.33,91.37,6248100,
OMR,20050505,3.66,3.8,3.63,3.68,140800,
ONH,20050505,1.15,1.15,1.13,1.13,1500,
ONI,20050505,1.73,1.75,1.73,1.75,900,
ONT,20050505,0.57,0.58,0.52,0.57,548600,
OOO,20050505,145.28,146.09,144.81,145.41,39400,
OPT,20050505,0.35,0.35,0.33,0.33,6000,
OTD,20050505,1.62,1.62,1.45,1.45,100300,
OZN,20050505,1.15,1.24,1.13,1.16,53600,
PAB,20050505,14.01,14.15,14.01,14.15,700,
PAE,20050505,0.46,0.6,0.46,0.54,122700,
PAL,20050505,5.61,5.7,5.56,5.59,145200,
PAM,20050505,0.82,0.82,0.8,0.8,12900,
PAX,20050505,0.84,0.94,0.84,0.9,183700,
PCA,20050505,13.57,13.65,13.53,13.63,5200,
PCC,20050505,15.3,15.4,15.27,15.34,8600,
PCG-A,20050505,25.3,25.3,25.05,25.2,2700,
PCG-B,20050505,23.8,23.8,23.8,23.8,0,
PCG-C,20050505,21.75,21.75,21.75,21.75,200,
PCG-D,20050505,21.65,21.75,21.5,21.75,2300,
PCG-E,20050505,22.9,23.28,22.9,23.2,1700,
PCG-G,20050505,22.24,22.36,22.24,22.36,1000,
PCG-H,20050505,20.75,20.75,20.75,20.75,0,
PCG-I,20050505,20.24,20.34,20.24,20.34,800,
PCG-U,20050427,26.15,26.15,26.15,26.15,400,0
PCG-Y,20050505,25.06,25.06,25.06,25.06,0,
PCG-Z,20050505,25.1,25.1,25.1,25.1,0,
PDC,20050505,13.6,13.69,13.25,13.3,307400,
PDJ,20050505,8.9,8.9,8.75,8.75,25800,
PDL.A,20050505,9.9,9.9,9.9,9.9,0,
PDL.B,20050505,7.95,7.95,7.95,7.95,900,
PDW,20050505,9.21,9.21,9.21,9.21,0,
PDY,20050505,9.55,9.55,9.55,9.55,0,
PED,20050505,4.05,4.05,4.05,4.05,15000,
PED.U,20041118,12.2,12.2,12.2,12.2,2000,
PEL,20050505,9.55,9.55,9.55,9.55,2800,
PET-A,20050505,86.25,86.25,86.25,86.25,0,
PET-B,20050422,81,81,81,81,0,0
PET-C,20050505,84.51,84.51,84.51,84.51,100,
PET-D,20050505,85.25,85.25,85.25,85.25,0,
PEY,20050505,14.67,14.73,14.55,14.62,244700,
PFI,20050505,5.85,5.91,5.85,5.9,3700,
PFT,20050505,0.89,0.9,0.85,0.89,15900,
PGC,20050505,28.7,29.55,28.58,29.55,7300,
PGJ,20050505,13.24,13.25,13.13,13.24,28200,
PGT,20050426,9.99,9.99,9.89,9.89,2000,0
PHC,20050505,29.25,29.25,29.25,29.25,0,
PHF,20050505,8.85,8.88,8.8,8.88,35500,
PHX,20050505,22.7,22.74,22.7,22.7,1100,
PLC,20050505,0.47,0.52,0.47,0.47,8800,
PLE,20050505,14.2,14.2,14.2,14.2,0,
PLM,20050505,10.23,10.24,10.21,10.24,6000,
PLR.A,20050104,0.87,0.87,0.87,0.87,300,
PLR.B,20050106,0.53,0.53,0.53,0.53,1000,0
PMD,20050505,14.48,15.02,14.46,14.97,23300,
PMK,20050505,10.05,10.05,9.99,10.05,12700,
PMN,20050505,11.93,11.93,11.93,11.93,100,
PMU,20050505,0.55,0.57,0.55,0.55,137700,
PNB,20050505,4.02,4.02,3.97,3.98,6800,
PNO,20050505,4.91,4.92,4.6,4.85,18400,
PNS,20050505,2.98,3,2.94,2.94,9300,
PPH,20050505,75.95,75.95,75.34,75.77,747100,
PPK,20050505,7.77,7.77,7.77,7.77,500,
PPN,20050505,9.71,9.71,9.71,9.71,0,
PPY,20050505,23.75,23.75,23.75,23.75,1400,
PQU,20050505,9.6,9.6,9.6,9.6,6000,
PRG,20050505,0.15,0.15,0.15,0.15,7000,
PRK,20050505,104.05,104.82,101.75,102.29,15300,
PRL,20050505,0.15,0.15,0.13,0.13,4000,
PRW,20050505,2.95,3.06,2.95,3,52900,
PRZ,20050505,4.6,4.65,4.32,4.32,406800,
PSB,20050505,40.1,40.6,39.79,40.57,39500,
PSB-D,20050505,26.22,26.22,26.21,26.21,1300,
PSB-F,20050505,26.48,26.59,26.48,26.59,1200,
PSB-H,20050505,24.57,24.74,24.41,24.7,4000,
PSB-I,20050505,24.06,24.2,24.06,24.2,200,
PSB-K,20050505,26.3,26.3,26.3,26.3,1000,
PSB-L,20050505,25.7,25.7,25.55,25.55,1000,
PTF,20050505,14.41,14.64,14.41,14.6,286000,
PTG,20050505,9.98,9.98,9.77,9.77,2600,
PTN,20050505,2.08,2.1,2.02,2.08,78100,
PTT,20050505,3.1,3.15,3.05,3.15,6900,
PVX,20050505,9.93,10,9.9,9.99,675500,
PW,20050505,9.25,9.25,9.25,9.25,0,
PWC,20050505,40.14,40.24,39.85,40.08,50600,
PWO,20050505,43.53,43.64,43.24,43.33,14200,
PWT,20050505,14.3,14.3,14.21,14.21,3000,
PWX,20050505,13.66,13.66,13.34,13.44,9400,
PXG,20050505,6.05,6.45,6,6.35,90400,
PYR,20050505,1.48,1.5,1.42,1.48,9000,
PZA,20050505,1.02,1.02,1.02,1.02,0,
QD,20050505,1.3,1.3,1.26,1.28,17200,
QEE,20050505,0.2,0.2,0.19,0.19,274700,
QMM,20050505,4.51,4.91,4.51,4.8,18300,
QSC,20050505,0.59,0.59,0.56,0.57,161700,
QSQ,20050505,8.55,8.62,8.55,8.6,2400,
RAA,20050505,14.18,14.18,14.18,14.18,0,
RAE,20050505,2.83,2.84,2.68,2.7,454600,
RBC,20050204,31,31.57,31,31.51,152700,0
RBG,20050505,12.65,12.65,12.65,12.65,0,
RBY,20050505,0.74,0.74,0.73,0.74,15300,
RCF,20050505,5.09,5.09,5.09,5.09,0,
RCG,20050505,0.62,0.62,0.56,0.59,48700,
RCO,20050505,1.14,1.19,1.12,1.19,204600,
RDI,20050505,6.45,6.49,6.36,6.37,7400,
RDI.B,20050505,6.25,6.25,6.25,6.25,200,
REF,20050426,4.8,4.8,4.6,4.6,800,0
RFA,20050505,14.28,14.28,14.28,14.28,0,
RFR,20050505,20.06,20.15,20.01,20.15,2800,
RGX,20050505,3.82,3.82,3.72,3.8,3600,
RHR,20050505,18.66,18.88,18.66,18.81,6700,
RIC,20050505,3.45,3.6,3.45,3.58,3000,
RIF,20050505,17.66,17.9,17.65,17.8,12300,
RIV,20050505,16.45,16.94,16.41,16.42,26600,
RKE,20050505,21.45,21.45,21.45,21.45,100,
RKH,20050505,135.94,136.75,134.48,135.5,1066200,
RMI,20050505,2.7,2.9,2.48,2.68,68200,
RMR,20050505,13.55,13.65,13.51,13.61,14200,
RNJ,20050505,14.6,14.85,14.6,14.85,3500,
RNO,20050505,1.37,1.41,1.29,1.37,62000,
RNY,20050505,14.25,14.25,14.25,14.25,0,
ROW,20050505,4.18,4.19,4.15,4.15,11600,
RPI,20050505,7.8,7.99,7.7,7.91,14400,
RRM,20050505,10.71,10.71,10.71,10.71,100,
RSB,20050505,9.32,9.32,9.32,9.32,1200,
RSM,20050505,11.17,11.17,11.17,11.17,200,
RSP,20050505,150.33,150.71,149.2,149.83,116800,
RTC,20050505,1.12,1.18,1.12,1.15,700,
RTH,20050505,89.97,91,89.72,90.01,2648500,
RTK,20050505,1.33,1.49,1.3,1.46,131700,
RUD,20050505,8.92,9.05,8.91,9.05,11500,
RUM,20050505,14.03,14.05,14.03,14.05,1100,
RUN,20050505,0.23,0.23,0.21,0.23,13300,
RVP,20050505,3.28,3.3,3.2,3.27,14400,
RWR,20050505,184.17,185.61,184.06,185,48500,
RXB,20050505,13.75,13.9,13.71,13.71,2000,
SA,20050505,2.17,2.2,2.1,2.15,30000,
SAL,20050505,38.15,38.15,38.15,38.15,0,
SBB,20050505,14.25,14.25,14.25,14.25,1400,
SBI,20050505,9.23,9.29,9.21,9.26,18600,
SBM,20050505,4.73,4.73,4.73,4.73,1000,
SBN-A,20050420,10.07,10.07,10.01,10.01,700,0
SCB,20050505,17.64,17.8,17.46,17.55,1800,
SCC,20050505,9.75,9.86,9.75,9.86,500,
SCE-B,20050505,19.05,19.05,19.05,19.05,0,
SCE-C,20050505,19.19,19.19,19.19,19.19,0,
SCE-D,20050505,19.2,19.2,19.2,19.2,2200,
SCE-E,20050505,21.45,21.45,21.45,21.45,100,
SCY,20050505,1.85,1.85,1.85,1.85,0,
SDM,20050505,9.9,9.9,9.8,9.8,17900,
SDO-A,20050505,19.5,19.5,19.5,19.5,0,
SDO-B,20050427,17.5,17.5,17.5,17.5,200,
SDO-C,20050505,16.2,16.2,16.2,16.2,0,
SDO-H,20050505,26.5,26.5,26.5,26.5,0,
SEB,20050505,1100,1120,1093,1100,2100,
SFH,20050505,9.75,9.87,9.75,9.87,3300,
SFM,20050505,10.42,10.48,10.4,10.4,27500,
SGB,20050505,23,23,23,23,500,
SGC,20050505,11.6,11.8,11.33,11.33,39900,
SHD,20050307,3.95,4.14,3.75,4.1,37100,0
SHF,20050105,3.73,3.73,3.5,3.68,27700,
SHY,20050505,81.07,81.13,81,81.08,214600,
SIF,20050505,3.6,3.75,3.58,3.59,8900,
SIL,20050505,13.36,13.36,12.85,12.95,285600,
SIM,20050505,4.26,4.34,4.12,4.13,37500,
SJW,20050505,38.32,38.32,36.75,36.75,20800,
SLI,20050505,15.06,15.6,15.06,15.6,15000,
SLP,20050505,3.6,3.6,3.45,3.49,5400,
SLS,20050401,1.86,1.86,1.85,1.85,9000,0
SMC,20050505,12.2,12.2,12.2,12.2,200,
SMD,20050505,0.58,0.58,0.58,0.58,1000,
SME,20050505,8.96,8.96,8.96,8.96,1100,
SMH,20050505,31.58,32.06,31.58,31.8,27513700,
SMX,20050505,10.85,11,10.85,11,3300,
SNB,20050505,10.57,10.57,10.57,10.57,10500,
SNG,20050505,1.62,1.66,1.6,1.63,89700,
SNJ,20050505,11,11,11,11,1800,
SNR,20050505,9.25,9.26,8.9,9,7600,
SNT,20050505,2.39,2.47,2.35,2.4,42300,
SOS,20041231,0.24,0.25,0.23,0.23,143500,0
SPJ,20050505,9.76,9.76,9.76,9.76,200,
SPO,20050505,9.87,9.91,9.87,9.87,18400,
SPR,20050505,5.61,5.61,5.61,5.61,0,
SPU,20050505,10.33,10.33,10.33,10.33,0,
SPY,20050505,117.67,118,116.74,117.46,97322800,
SRB,20050505,9.42,9.43,9.42,9.43,700,
SRG,20041214,0.28,0.3,0.27,0.28,58000,0
SRK,20050505,10.5,10.5,10.5,10.5,800,
SRO,20050505,15.59,15.75,15.59,15.63,57000,
SRQ,20050505,20.4,20.65,20.32,20.58,25800,
SRS,20050329,7.08,7.16,7.08,7.14,5600,0
SSB,20050505,8.58,8.58,8.58,8.58,0,
SSE,20050505,7.87,7.87,7.87,7.87,0,
SSM,20050505,24.84,25,24.84,25,2700,
SSY,20050505,8.11,8.55,8.01,8.19,95200,
STB,20050505,21.14,21.35,20.9,20.9,4800,
STG,20050505,0.78,0.79,0.74,0.77,150300,
STH,20041228,7.87,7.9,7.87,7.9,2700,
STS,20050505,6.95,7.05,6.94,7.05,18000,
STV,20050505,6.99,7,6.95,6.95,1700,
STY,20050505,27.7,27.7,27.7,27.7,0,
SVA,20050505,2.42,2.45,2.4,2.42,41400,
SVT,20050505,4.45,4.45,4.45,4.45,0,
SWB,20050505,3,3.1,2.91,2.99,228400,
SWH,20050505,34.36,34.46,34.11,34.19,86800,
SXD,20050425,11.62,11.62,11.62,11.62,1000,
SYI,20050505,22.5,22.5,22.05,22.25,9200,
SYI.P,20050505,11.5,11.5,11.5,11.5,0,
SYP,20050422,9.75,9.75,9.75,9.75,1500,
SZB,20050505,14.65,14.69,14.65,14.69,1200,
SZI,20050505,0.72,0.75,0.7,0.72,57600,
TAG,20050505,3.43,3.57,3.42,3.5,6100,
TBM,20050505,6.01,6.02,5.97,6,6200,
TCF,20050505,12.7,13,11.27,11.43,780400,
TCY,20050505,8.2,8.2,8.06,8.06,2400,
TDN,20050211,7.68,7.69,7.68,7.68,5000,0
TDS,20050505,76.5,76.95,75.9,76.19,166700,
TED-B,20050505,76,76,76,76,0,
TF,20050505,8.92,9.05,8.92,9.05,3600,
TFF,20050505,1.44,1.44,1.44,1.44,2700,
TFN,20050505,0.41,0.41,0.41,0.41,400,
TGA,20050505,5.17,5.3,5.06,5.1,208800,
TGB,20050505,1.1,1.12,1.08,1.09,163600,
TGC,20050505,0.22,0.23,0.21,0.22,63200,
TGD,20050505,11.74,11.74,11.74,11.74,0,
TGE,20050505,3.81,3.81,3.7,3.7,16600,
TGY,20050505,10.23,10.3,10.23,10.3,2000,
TGZ,20050505,9.25,9.45,9.25,9.4,4900,
THN,20050505,9.89,9.89,9.89,9.89,2000,
THT,20050505,13.75,13.75,13.75,13.75,0,
THV,20050505,0.33,0.33,0.33,0.33,600,
TIK,20050505,3.25,3.28,3.24,3.25,3200,
TIV,20050505,10.8,12.29,10.67,11.9,220600,
TJA,20050505,10.3,10.3,10.3,10.3,100,
TKO,20050505,3.74,3.83,3.71,3.73,357800,
TLF,20050505,3.6,3.7,3.6,3.63,20700,
TLL,20050505,0.46,0.46,0.46,0.46,0,
TLT,20050505,91.3,91.84,91.21,91.74,1757900,
TLX,20050505,6.85,6.85,6.85,6.85,0,
TMG,20050505,7.5,7.7,7.44,7.44,114900,
TMI,20050505,19.48,19.6,19.47,19.56,8400,
TMP,20050505,40.8,41.65,40.8,41.39,7100,
TMY,20050505,1.93,2.02,1.87,1.96,120000,
TO,20050505,5.15,5.15,5.15,5.15,300,
TOF,20050505,3.25,3.25,3.2,3.2,3300,
TOX,20050505,6.85,6.98,6.6,6.76,12000,
TPA,20050505,9.15,9.17,9.15,9.17,2100,
TPE,20050505,2.15,2.27,2.15,2.24,31100,
TPI,20041111,4.64,4.64,4.56,4.58,7400,0
TPR,20050505,7.13,7.13,6.98,6.99,13200,
TPS,20050505,9.07,9.07,9.07,9.07,15000,
TPY,20050505,4.7,4.7,4.61,4.63,16900,
TQ,20050505,1,1.06,1,1.06,7900,
TRT,20050505,3.9,3.9,3.9,3.9,0,
TSC,20050505,3.45,3.47,3.4,3.45,9000,
TSH,20050505,36.15,36.35,36.1,36.1,400,
TSI,20041129,24.76,24.76,24.61,24.61,1000,0
TSK,20050505,12.72,12.72,12.72,12.72,0,
TSV,20050505,9.2,9.2,9.2,9.2,0,
TSX,20050222,5.86,5.86,5.84,5.84,20000,
TTA,20050505,9.01,9.01,8.83,8.86,3300,
TTE,20050505,9.07,9.25,8.91,8.99,9100,
TTG,20050505,2.32,2.32,2.25,2.3,9400,
TTH,20050505,26.52,26.54,26.28,26.42,465500,
TTP,20050505,2.18,2.29,2.18,2.2,22200,
TUX,20050505,8.12,9.29,8.12,9.29,22900,
TWH,20050505,1.25,1.25,1.13,1.14,11600,
TWV,20050215,7.93,7.93,7.93,7.93,500,0
TWW,20050505,0.65,0.73,0.64,0.73,1677800,
TXM,20050505,23.89,23.94,23.89,23.9,6600,
TZN,20050505,8.11,8.11,7.6,7.75,2700,
UDW,20050505,0.64,0.67,0.57,0.6,51700,
UFM,20050505,4.37,4.4,4.37,4.37,3900,
UG,20050505,7.1,7.25,7.1,7.25,3000,
UMH,20050505,15.38,15.7,15.38,15.65,16600,
UNB,20050505,21.47,21.47,21.05,21.05,1800,
UPL,20050505,53.1,55.55,53.01,55.5,1471400,
UQM,20050505,3.29,3.32,3.17,3.25,71700,
URT,20041230,0.27,0.29,0.25,0.27,65400,0
USM,20050505,45.1,46.2,45.1,46.19,56100,
UTG,20050505,19.8,20.05,19.66,19.82,66400,
UTH,20050505,106.01,106.01,104.51,105.4,487300,
UTK,20050505,14.39,14.52,14.37,14.51,6600,
UTL,20050505,26.53,26.53,26.3,26.4,1000,
UUD,20050505,12.84,12.9,12.8,12.86,14900,
UUU,20050505,13.45,13.55,12.25,13.55,4200,
UUY,20050505,11.74,11.74,11.7,11.74,5700,
UWN,20050505,11.89,12.24,11.89,12.14,46100,
VAW,20050505,56.9,56.95,56.2,56.38,11500,
VAZ,20050505,15.35,15.37,15.29,15.35,14100,
VB,20050505,52.54,52.92,52.4,52.6,6000,
VBK,20050505,49.93,50.29,49.82,50.12,7900,
VBR,20050505,55.49,55.73,55.21,55.4,13300,
VCF,20050505,17.28,17.28,17.27,17.27,5500,
VCR,20050505,50.5,50.68,50.49,50.68,1400,
VDC,20050505,55.57,55.57,55.05,55.54,2900,
VDE,20050505,58.55,59.12,58.22,58.68,10400,
VES,20050505,13.61,13.61,13.58,13.61,9700,
VFH,20050505,51.22,51.22,50.78,51.09,1200,
VFL,20050505,16.65,16.65,16.25,16.35,6100,
VGT,20050505,42.19,42.32,42.09,42.16,1600,
VGZ,20050505,3.15,3.15,3.05,3.08,31000,
VHT,20050505,52.15,52.31,51.94,52.19,34000,
VII,20050505,3.5,3.68,3.5,3.68,4900,
VIR,20050505,7.25,7.25,7.25,7.25,900,
VIS,20050505,52.4,52.4,52.4,52.4,100,
VKC,20050505,9.41,9.41,9.41,9.41,500,
VKI,20050505,13.38,13.56,13.38,13.5,14700,
VKL,20050505,12.53,12.54,12.46,12.46,5500,
VLG,20050505,15.4,15.4,15.3,15.35,2700,
VMM,20050505,16.35,16.38,16.25,16.37,4300,
VMN,20050505,14.6,14.65,14.55,14.55,3700,
VMV,20050505,16.4,16.5,16.4,16.5,500,
VNQ,20050505,55.1,55.6,55.1,55.6,21900,
VNX,20050505,2,2,1.85,2,53800,
VO,20050505,55.95,56.23,55.77,55.92,36600,
VOV,20050505,14.9,14.9,14.9,14.9,400,
VOX,20050505,50.72,50.72,50.72,50.72,0,
VPF,20050505,2.96,2.97,2.96,2.97,2700,
VPS,20050505,1.83,1.83,1.8,1.8,4900,
VPU,20050505,62.16,62.16,61.5,62,6200,
VRA,20050505,0.56,0.58,0.55,0.57,221500,
VSF,20050505,2.81,2.81,2.81,2.81,0,
VSR,20050505,3.66,3.74,3.66,3.74,400,
VTI,20050505,114.3,114.63,113.47,114.01,132500,
VTV,20050505,54.31,54.5,53.88,54.21,309100,
VUG,20050505,49.15,49.22,48.86,49.04,35200,
VUL,20050505,46.9,47,46.9,47,600,
VV,20050505,51.74,51.78,51.32,51.58,18300,
VVN,20050304,16.2,16.5,16.2,16.43,7400,0
VXF,20050505,78.8,79.22,78.63,78.82,6200,
VYM,20050505,15.99,15.99,15.99,15.99,600,
WBR,20050505,1,1,0.96,1,296600,
WEB,20050106,9.26,9.75,9.12,9.45,79700,0
WEL,20050505,0.92,0.97,0.92,0.93,118000,
WEX,20050505,4.31,4.33,4.14,4.25,8600,
WFD,20050505,23.43,23.51,23.31,23.51,11200,
WFI,20041230,22.5,22.79,22.5,22.79,600,0
WGA,20050505,3.58,3.69,3.58,3.64,64300,
WHT,20050415,3.24,3.31,3.2,3.23,604600,0
WLB,20050505,17.6,19.08,17.6,19.08,82200,
WLB.P,20050505,39.5,40.5,39.5,40.5,700,
WLC,20050505,13.2,13.25,13.1,13.25,700,
WMH,20050505,53.72,53.93,53.38,53.62,52300,
WOC,20050505,7.64,7.64,7.64,7.64,0,
WRO,20050505,32.4,32.5,32.4,32.5,1500,
WRP,20050505,14.3,14.3,14.1,14.1,4100,
WSB,20050505,11.5,11.64,11.49,11.63,9200,
WSC,20050505,366.4,368,366.4,366.4,200,
WSO.B,20050505,44,44,44,44,300,
WTT,20050505,2.5,2.53,2.49,2.53,7400,
WTZ,20050505,8.89,8.91,8.8,8.83,161200,
XLA,20041112,0.39,0.4,0.35,0.36,631900,0
XLB,20050505,28.75,28.99,28.49,28.69,3103400,
XLE,20050505,41.15,41.45,40.75,41.22,13358800,
XLF,20050505,29.2,29.2,28.73,28.96,11251400,
XLI,20050505,29.47,29.68,29.39,29.46,641000,
XLK,20050505,19.11,19.22,19.01,19.08,719600,
XLP,20050505,23.24,23.28,23.05,23.16,1124000,
XLU,20050505,30.2,30.2,29.61,29.89,1048100,
XLV,20050505,31.4,31.4,31.18,31.31,637000,
XLY,20050505,31.95,32.15,31.73,31.81,389100,
XOS,20050505,9.75,9.75,9.75,9.75,0,
XSB,20050505,9.32,9.32,9.32,9.32,0,
YMI,20050505,2.32,2.34,2.26,2.34,24500,