AA.P,20050506,75,75.5,74.5,75.5,200,
AAC,20050506,0.49,0.49,0.46,0.47,132100,
ABL,20050506,9,9,9,9,0,
ABP,20050506,2.6,2.62,2.5,2.53,40700,
ACD,20050506,1.25,1.25,1.05,1.06,8300,
ACU,20050506,17.5,17.5,16.55,16.79,45000,
ACY,20050506,3.3,3.54,3.3,3.41,14000,
ADG,20050506,25.33,25.33,24.99,24.99,10500,
ADH,20050506,0.23,0.23,0.23,0.23,30200,
ADL,20050506,0.67,0.72,0.67,0.71,13500,
AE,20050506,18.3,19.6,18.3,18.66,18000,
AEN,20050506,3.55,3.6,3.35,3.39,140500,
AEY,20050506,3.75,3.9,3.75,3.75,2800,
AFP,20050506,22.2,22.2,22.09,22.17,2800,
AFT,20050506,3.45,3.55,3.35,3.55,16200,
AGG,20050506,101.83,101.85,101.53,101.72,70000,
AGH,20050308,18.15,18.25,17.95,18.19,35400,0
AGT,20050506,0.42,0.43,0.39,0.41,1071500,
AHI,20050506,1.25,1.75,1.22,1.65,86000,
AHN,20050506,0.34,0.35,0.34,0.35,133200,
AID,20050124,6.85,6.94,6.85,6.94,1200,
AIH,20050506,6.9,6.91,6.9,6.91,800,
AII,20050506,1.13,1.15,1.13,1.14,30200,
AIM,20050506,4.2,4.27,4.2,4.27,3700,
AIP,20050506,51.1,51.1,51.1,51.1,0,
AIS,20050506,0.93,0.95,0.9,0.9,56100,
AIX,20050506,6.02,6.08,6.02,6.03,2700,
AKC,20050506,2.3,2.49,2.26,2.4,5000,
AKN,20050506,2.59,2.6,2.55,2.6,10700,
ALR,20050506,10.47,10.47,10.47,10.47,100,
ALT,20050506,0.84,0.85,0.79,0.83,182400,
ALY,20050506,4.59,4.6,4.49,4.52,38000,
AMC,20050506,15.22,15.25,15.13,15.15,14800,
AMK,20050506,9.3,9.66,9,9.66,21000,
AMM,20050506,2.2,2.2,1.9,2.08,34000,
AMS,20050506,6.1,6.1,6.02,6.09,9700,
AMV,20050506,4.82,4.88,4.76,4.8,78200,
AMW,20050415,0.34,0.37,0.33,0.37,122200,0
AMY,20050506,8.25,8.25,8.14,8.14,600,
AND,20041215,0.09,0.1,0.08,0.08,1628600,0
ANJ,20050506,9.89,9.9,9.81,9.9,13700,
ANK,20050506,29.75,29.75,29.75,29.75,0,
ANO,20050506,0.75,0.82,0.69,0.81,1186600,
ANX,20050506,2.56,2.6,2.5,2.55,202100,
AOP,20050330,20.08,20.79,20.08,20.45,4400,
API,20050506,2.14,2.32,2.11,2.3,39400,
APO,20050506,16,16,15.66,15.66,4500,
APP,20041122,21.22,21.52,21.22,21.52,500,0
APT,20050506,2.05,2.05,1.99,2.03,11400,
AQA,20050506,0.36,0.38,0.36,0.37,11000,
AQQ,20050506,8,8,8,8,100,
ARD,20050506,10.75,11.09,10.75,11.04,32200,
ARD.U,20041124,8.6,8.6,8.6,8.6,6200,
ASB,20050506,14.85,14.85,14.85,14.85,10000,
ASY,20050506,3.2,3.26,3.2,3.25,2800,
ATA,20050506,1.41,1.41,1.3,1.3,11600,
ATC,20050506,4.81,4.89,4.81,4.84,4800,
ATF,20050506,79.35,80.5,79.17,80.47,2000,
ATX,20050506,5.79,5.82,5.78,5.82,2600,
AUY,20050506,3.15,3.19,3.07,3.16,160800,
AVD,20050506,18.7,18.75,17.75,17.9,21500,
AVM,20050506,8.7,9.53,8.7,9.45,60600,
AVN,20050506,2.9,2.94,2.88,2.9,294500,
AVR,20050506,0.09,0.09,0.08,0.08,469700,
AWX,20050506,3.2,3.3,3.2,3.28,2100,
AX,20050506,33.25,33.7,32.05,32.5,454900,
AXJ,20050506,1.87,1.87,1.76,1.77,19600,
AXK,20050506,2.55,2.55,2.55,2.55,1000,
AXO,20050506,1.95,1.95,1.92,1.95,27600,
AYS,20050506,9.25,9.31,9.2,9.31,3100,
AZK,20050506,1.13,1.15,1.12,1.15,16000,
AZL,20050506,5,5,4.85,4.89,7900,
AZS,20050223,16.84,16.89,16.84,16.85,1900,
BBH,20050506,160.84,160.85,158.74,159.75,457700,
BCL,20050506,14.66,14.66,14.55,14.63,6000,
BCP,20050506,26.2,26.6,26.2,26.41,16300,
BCT,20050506,15.86,15.86,15.8,15.8,1700,
BCV,20050506,17.12,17.12,17.03,17.09,10900,
BDH,20050506,14.37,14.45,14.32,14.38,41200,
BDL,20050506,7.5,7.5,7.5,7.5,0,
BDM,20050506,8.95,8.95,8.95,8.95,3000,
BDR,20050506,2.84,2.84,2.8,2.8,1500,
BEL,20050506,3.17,3.17,3.13,3.14,22100,
BEM,20050506,10.84,10.84,10.84,10.84,2000,
BFD,20050121,44.81,45.09,44.74,44.85,52000,0
BFI.P,20050506,26.05,26.05,25.9,25.9,1000,
BFY,20050506,14.12,14.12,14.09,14.1,4400,
BGD,20050506,11.23,11.23,11.23,11.23,0,
BGF,20050506,14.62,14.68,14.55,14.65,44400,
BGO,20050506,2.08,2.19,2.07,2.19,2994000,
BHB,20050506,26.66,26.66,26.66,26.66,0,
BHC.P,20050506,10.43,10.43,10.31,10.43,3300,
BHH,20050506,2.5,2.55,2.5,2.54,117100,
BHL,20050506,32.4,32.5,32.25,32.5,8300,
BHM,20050506,10.01,10.01,10.01,10.01,500,
BHO,20050506,22.25,22.25,22.25,22.25,0,
BHV,20050506,15.9,15.9,15.89,15.89,2000,
BI,20050506,2.59,2.59,2.55,2.55,16100,
BIO,20050506,50.7,53.51,49.95,52.8,237500,
BIO.B,20050506,49.6,52.9,49.6,52.3,1700,
BIR-A,20050506,25.7,25.7,25.7,25.7,1100,
BIS,20050506,3.82,3.82,3.82,3.82,200,
BIW,20050506,20.5,20.55,20.4,20.4,900,
BIZ,20050506,0.11,0.11,0.1,0.1,841900,
BKR,20050506,18.08,19.21,18.08,18.13,62000,
BL,20050506,34,34.25,33.86,34.2,26100,
BLD,20050506,2.94,2.94,2.82,2.9,8600,
BLE,20050506,14.74,14.74,14.54,14.65,38400,
BLJ,20050506,15.12,15.13,14.92,15.13,3800,
BLV.P,20050506,8.33,8.33,8.33,8.33,0,
BMA,20050506,11.74,11.74,11.74,11.74,100,
BMI,20050506,36.75,36.75,35.7,36.65,41100,
BNP,20050506,15.92,15.93,15.8,15.8,5800,
BOI,20050506,13.9,13.9,13.9,13.9,200,
BOO,20050506,9,9.03,8.95,9.03,16000,
BPA,20050506,3.89,3.91,3.73,3.81,16500,
BPF.P,20050506,10.65,10.65,10.65,10.65,700,
BPN,20050506,9.62,9.62,9.62,9.62,600,
BPS,20050506,14.65,14.78,14.56,14.78,11500,
BQY,20050506,13.9,13.94,13.72,13.76,23900,
BRB,20050506,13.15,13.15,13.15,13.15,0,
BRD,20050506,11.23,11.23,11.23,11.23,0,
BRN,20050506,68,70.9,67.5,70.6,7800,
BTI,20050506,38.55,38.79,38.27,38.45,37900,
BTJ,20050506,5.75,5.85,5.75,5.81,23000,
BTN,20050506,4.05,4.25,4.05,4.15,17100,
BTX,20050506,0.58,0.62,0.58,0.59,4400,
BVX,20050506,2.25,2.25,2.2,2.25,8900,
BWL.A,20050506,14.01,14.01,14.01,14.01,0,
BXB,20050506,17.3,17.31,17.3,17.31,1800,
BXL,20050506,14.33,14.33,14.33,14.33,0,
BXX,20050506,17.12,17.31,16.66,17.12,3800,
BZM,20050506,15.55,15.62,15.55,15.62,1400,
CAA,20050506,12.62,12.62,12.62,12.62,100,
CAC,20050506,31.9,31.99,31.64,31.7,5600,
CAP,20050506,2.19,2.24,2.17,2.21,16000,
CAQ,20050506,10.1,10.1,9.96,9.96,4000,
CAS,20050506,12.53,13.27,12.4,13.1,43800,
CAU,20050506,0.68,0.69,0.66,0.68,66600,
CAV,20050506,4.28,4.3,3.95,4.1,46400,
CAW,20050506,10.13,10.19,9.99,10.05,16000,
CBJ,20050506,1.89,1.9,1.83,1.86,159400,
CBN,20050506,33.75,34.1,33.7,34.1,52600,
CCA,20050506,13.98,13.98,13.85,13.85,11200,
CCF,20050506,13.87,14,13.87,14,4800,
CDM,20050506,7.66,7.66,7.66,7.66,4200,
CDV,20050506,1.87,1.93,1.8,1.93,14000,
CEF,20050506,5.31,5.36,5.25,5.3,345900,
CET,20050506,22.9,22.98,22.84,22.93,4800,
CEV,20050506,14.5,14.5,14.45,14.45,3900,
CFF,20050224,28.19,28.25,28.19,28.25,1900,
CFK,20050506,5.95,6.09,5.95,6.01,40600,
CFS,20050506,1.8,1.82,1.66,1.79,36400,
CFX,20050506,13.61,13.7,13.55,13.7,17300,
CGL.A,20050506,10.45,10.55,9.51,9.75,5100,
CGM,20050506,3.85,3.85,3.85,3.85,1200,
CGN,20050506,3.56,3.64,3.56,3.64,14500,
CGR,20050506,0.89,0.93,0.88,0.93,81600,
CGS,20050506,11.46,11.48,11.35,11.35,9700,
CHC,20050506,22.1,22.15,21.82,21.9,121100,
CID,20050506,9.22,9.22,9.22,9.22,0,
CIM,20050506,3.97,3.97,3.95,3.96,9300,
CIZ,20050506,20.85,20.9,20.85,20.9,700,
CJM,20050506,24.82,24.85,24.82,24.85,1800,
CKN,20050506,7.89,8.08,7.81,8.08,19800,
CKX,20050506,11.94,11.94,11.94,11.94,0,
CLG,20050506,1.14,1.17,1.14,1.17,6900,
CLM,20050506,6.25,6.37,6.15,6.25,117700,
CLN,20050506,0.28,0.29,0.28,0.28,139200,
CLQ,20050506,10.49,10.57,10.45,10.57,13400,
CMD,20050506,3.96,4.19,3.96,4.13,40400,
CMQ,20050506,0.44,0.47,0.44,0.47,111400,
CMT,20050506,6.64,6.85,6.51,6.66,231000,
CNE,20050506,0.24,0.24,0.18,0.21,10200,
CNM,20050506,14.74,14.74,14.74,14.74,500,
CNR,20050506,0.8,0.8,0.76,0.79,599500,
CNU,20050506,3,3.35,3,3.29,545700,
CNY,20050506,17.75,17.75,17.75,17.75,0,
CO,20050506,0.69,0.8,0.68,0.77,7500,
COI,20050506,15.67,20.45,15.67,20.3,78600,
COR,20050506,2.6,2.73,2.6,2.69,150300,
CPD,20050506,7.85,7.85,7.7,7.79,9900,
CPI,20050506,22.9,22.9,22.25,22.25,7500,
CRC,20050506,12.15,12.15,11.52,11.61,14600,
CRF,20050506,13.19,13.8,13.19,13.41,25300,
CRV,20050506,6.02,6.02,6.01,6.01,1700,
CSM,20050506,9.55,9.55,9.55,9.55,0,
CSN,20050506,0.36,0.36,0.34,0.35,8100,
CTE,20050506,2.05,2.08,1.96,2.01,10700,
CTO,20050506,61.95,66.2,61.95,66.19,59600,
CTT,20050506,9.49,10.49,9.45,10.48,78000,
CTU,20050506,3.71,3.8,3.71,3.78,2200,
CUB,20050506,18.07,18.15,18,18.14,31600,
CUO,20050506,30.05,30.05,29.89,29.89,1200,
CVF,20050506,22,22,21.88,21.88,5000,
CVM,20050506,0.51,0.51,0.5,0.51,48800,
CVP,20050506,12.25,12.3,12.2,12.3,29300,
CVR,20050506,32,32.2,32,32,500,
CVU,20050506,9.26,9.4,9.25,9.4,3900,
CVV,20050506,3.7,3.7,3.2,3.25,42600,
CXI,20050506,10.85,11.07,10.85,10.9,13200,
CXN,20050506,0.5,0.5,0.46,0.48,171000,
CYB,20050506,3.44,3.55,3.36,3.46,13900,
CYL,20050506,22.64,22.85,22.3,22.55,6200,
CYM,20050506,10.24,10.3,10.24,10.24,3100,
CZA,20050506,10.2,10.28,10.2,10.28,3800,
CZP,20050506,9.52,9.52,9.52,9.52,0,
DAR,20050506,4,4,3.94,3.98,369900,
DBX,20050506,10.13,10.13,10.13,10.13,700,
DCG,20050224,9.03,9.04,9,9,13000,0
DCU,20050506,3.15,3.15,3.15,3.15,700,
DCV,20050506,11.37,11.37,11.37,11.37,0,
DCZ,20050506,0.6,0.63,0.55,0.57,6800,
DDD,20050506,3.72,3.92,3.72,3.92,76400,
DDN,20050311,20.1,20.49,20.08,20.4,68400,0
DEZ,20050506,1.24,1.27,1.21,1.26,382200,
DFB,20050506,15,15,15,15,600,
DFC,20050506,9.66,9.71,9.45,9.57,18300,
DFM,20050506,11.91,11.91,11.91,11.91,0,
DGT,20050506,63.8,63.8,63.8,63.8,0,
DHB,20050506,7.95,8.1,7.53,7.79,1927800,
DHC,20050506,15.5,15.5,14.8,15.06,383100,
DIA,20050506,103.92,104.05,103.4,103.43,5384500,
DIG,20050506,9.22,9.22,9.22,9.22,300,
DII,20050506,8.7,8.75,8.7,8.75,2300,
DIO,20050506,3.22,3.29,3.22,3.26,25600,
DIT,20050506,23.8,23.8,23.7,23.7,500,
DJE,20050506,10.85,10.9,10.65,10.85,22300,
DJP,20050425,27.18,27.18,27.18,27.18,300,
DJQ,20050506,9.77,9.77,9.77,9.77,1500,
DLA,20050506,26.05,26.63,25.85,26.63,12800,
DLI,20050127,35,35,34.98,34.99,14700,0
DLK,20050506,0.38,0.39,0.37,0.38,66800,
DMC,20050506,8.5,8.5,8.15,8.28,81400,
DMD,20050506,12.14,12.14,12.14,12.14,0,
DMF,20050506,9,9,8.95,8.97,16800,
DMJ,20050506,10.5,10.5,10.5,10.5,1500,
DMP,20050506,12.7,12.8,12.7,12.8,3100,
DMX,20050506,1.58,1.68,1.57,1.58,9500,
DNM,20050303,8.99,8.99,8.97,8.97,7400,0
DOC,20050506,4,4.24,4,4.07,413800,
DOR,20050506,0.34,0.36,0.34,0.35,56800,
DPP,20050506,9.5,9.5,9.5,9.5,500,
DPW,20050506,0.79,0.8,0.78,0.78,2700,
DRJ,20050506,5.17,5.17,5.17,5.17,100,
DRU,20050506,9.66,9.66,9.66,9.66,0,
DRY,20050506,13.15,13.2,13,13.16,277400,
DSA,20050506,9.85,9.97,9.85,9.9,11900,
DSE,20050506,10.79,10.87,10.75,10.81,7000,
DSG,20050506,72,72.2,71.95,72.2,500,
DSI,20050506,11.85,11.96,11.85,11.94,2600,
DSJ,20050506,10.08,10.08,10.08,10.08,0,
DSK,20050506,11.48,11.52,11.46,11.5,4600,
DSN,20050506,9.91,9.91,9.9,9.9,700,
DSO,20050506,9.95,9.95,9.95,9.95,200,
DSP,20050506,11.25,11.25,11.2,11.2,4500,
DSV,20050506,166.6,166.6,166.13,166.13,800,
DSZ,20050506,11.01,11.01,11.01,11.01,0,
DTY,20050506,10.05,10.05,9.97,10.01,5200,
DVS,20050506,4.85,4.95,4.65,4.75,2200,
DVY,20050506,60.95,60.98,60.35,60.45,534500,
DXR,20050506,21.98,22.03,21.98,22.03,800,
DXT,20050207,7.01,7.1,7.01,7.05,4400,0
DYX,20050506,0.39,0.42,0.39,0.41,1100,
EAD,20050506,14.22,14.39,14.2,14.39,165200,
EAG,20050506,0.22,0.22,0.19,0.2,10094200,
EAR,20050506,1.75,1.87,1.75,1.85,72000,
EBK,20050506,8.54,8.59,8.54,8.54,15200,
EBT-A,20041208,8.16,8.16,8.16,8.16,1200,
EBZ,20041129,7.25,7.25,7.25,7.25,3000,
ECC,20050506,11.93,11.95,11.93,11.95,12000,
ECF,20050506,7.38,7.38,7.31,7.35,20000,
ECI,20050506,2.62,2.62,2.62,2.62,0,
ECP,20050506,16.4,16.4,16.36,16.38,3000,
EEI,20050506,6.9,6.9,6.75,6.75,6500,
EEM,20050506,207.7,209.35,207.7,208.55,576500,
EFA,20050506,158.65,158.75,157.81,157.99,650600,
EFC,20050506,25.1,25.1,25.1,25.1,0,
EFH,20050506,0.92,0.92,0.83,0.88,3000,
EFM,20050506,11.81,11.81,11.7,11.7,7400,
EFP,20050506,11.54,11.54,11.54,11.54,1000,
EGO,20050506,2.25,2.3,2.22,2.27,158100,
EGR,20050506,1.81,1.84,1.81,1.84,9600,
EGX,20050506,9.6,9.6,9.6,9.6,0,
EGY,20050506,3.77,3.78,3.65,3.7,278600,
EIA,20050506,14.83,14.84,14.74,14.84,7300,
EIF,20050506,15.09,15.27,15.07,15.27,7800,
EIM,20050506,14.38,14.38,14.29,14.33,84600,
EIO,20050506,15.2,15.2,15.2,15.2,100,
EIP,20050506,16.16,16.16,16.06,16.1,2100,
EIV,20050506,15.12,15.12,15.02,15.08,20500,
EKG,20050506,10.15,10.15,10.15,10.15,0,
EKH,20050506,62.12,62.2,61.98,62.2,900,
EKN,20050324,9.95,9.95,9.93,9.94,1400,
EKY,20050506,10.31,10.31,10.31,10.31,0,
ELC,20050506,0.97,1,0.93,0.98,90200,
ELG,20050506,45.9,45.9,45.64,45.69,3000,
ELI,20050506,3,3.03,2.85,3,125500,
ELU,20050506,0.72,0.72,0.66,0.68,105100,
ELV,20050506,134.7,134.97,133.96,133.96,2500,
EMA,20050506,0.85,0.88,0.83,0.85,233200,
EMI,20050506,16.15,16.15,16.15,16.15,0,
EMJ,20050506,15.62,15.88,15.58,15.88,5400,
EML,20050506,21.75,21.75,21.75,21.75,0,
END,20050506,3.36,3.45,3.27,3.44,142900,
ENG,20050506,2.43,2.43,2.31,2.4,29400,
ENV,20050506,0.48,0.49,0.48,0.49,16500,
ENX,20050506,13.6,13.65,13.54,13.65,27200,
ENY,20050506,0.65,0.69,0.63,0.63,39900,
EPP,20050506,90.2,90.2,89.86,89.86,82200,
ERC,20050506,17.26,17.33,17.26,17.33,61700,
ERH,20050506,19.8,19.9,19.8,19.88,20300,
ERS,20050506,4.39,4.53,4.39,4.53,9400,
ESC,20050506,13.7,13.99,13.6,13.9,8300,
ESH,20050406,3.29,3.3,3.29,3.3,1200,0
ESM,20050506,17.09,17.09,16.96,16.96,8300,
ESP,20050506,25,25,25,25,200,
EST,20050506,12.58,12.58,12.55,12.57,15100,
ESY,20050506,12.94,12.94,12.94,12.94,600,
ETC,20050506,5.29,5.85,5.29,5.85,12800,
EUF,20050506,11.71,11.71,11.71,11.71,0,
EUM,20050506,9.56,9.56,9.56,9.56,100,
EVJ,20050506,14.41,14.54,14.36,14.36,26400,
EVM,20050506,13.81,13.82,13.77,13.8,9500,
EVO,20050506,15.52,15.53,15.41,15.41,3400,
EVP,20050506,15.26,15.29,15.05,15.25,3400,
EVV,20050506,17.99,18,17.85,17.97,201500,
EVY,20050506,15.83,15.99,15.83,15.96,4400,
EWA,20050506,16.68,16.78,16.6,16.67,167900,
EWC,20050506,17.34,17.35,17.2,17.27,46300,
EWD,20050506,20.24,20.34,20.22,20.34,16700,
EWG,20050506,17.68,17.76,17.63,17.64,71600,
EWH,20050506,12.21,12.21,12.13,12.15,320400,
EWI,20050506,24.93,24.93,24.74,24.78,7100,
EWJ,20050506,10.51,10.53,10.45,10.47,10713100,
EWK,20050506,18.75,18.75,18.47,18.5,18500,
EWL,20050506,17.05,17.08,16.95,17,101000,
EWM,20050506,7.16,7.16,7.1,7.11,1290000,
EWN,20050506,18.34,18.38,18.25,18.29,7900,
EWO,20050506,21.64,21.8,21.64,21.67,83500,
EWP,20050506,34.25,34.25,34.21,34.21,1100,
EWQ,20050506,23.85,23.98,23.8,23.91,9300,
EWS,20050506,7.51,7.51,7.43,7.47,86300,
EWT,20050506,11.92,11.95,11.85,11.92,525100,
EWU,20050506,18.12,18.24,18.12,18.23,76300,
EWW,20050506,24.76,24.99,24.75,24.85,241000,
EWY,20050506,31.74,31.9,31.6,31.7,144800,
EWZ,20050506,23.45,23.6,23.2,23.38,625900,
EXM,20050506,15.8,16.2,15.55,15.62,142000,
EXX.A,20050506,1.35,1.35,1.35,1.35,0,
EXX.B,20050427,1.5,1.5,1.5,1.5,500,
EZA,20050506,74.45,75.41,74.32,75.41,24600,
EZM,20050411,13.3,13.4,12.99,13.04,34600,
EZU,20050506,71.29,71.29,70.75,70.9,38200,
EZY-A,20050506,6.2,6.2,6.2,6.2,1000,
FAX,20050506,6.28,6.28,6.25,6.26,306800,
FBK,20041203,27.95,27.95,27.95,27.95,1800,
FCM,20050506,18.12,18.14,18.02,18.02,6300,
FCO,20050506,13.92,14,13.9,13.9,5800,
FDT,20050506,10.15,10.15,10.12,10.12,700,
FEI,20050506,11.15,11.18,11,11,2600,
FEN,20050506,23.12,23.13,22.91,22.95,11300,
FEP,20050506,3.5,3.6,3.5,3.55,17200,
FEV,20050506,14.72,14.72,14.67,14.72,2000,
FFF,20050506,84.02,84.22,83.74,83.87,7500,
FIT,20050314,4,4,3.99,3.99,10000,0
FIZ,20050506,8.39,8.45,8.18,8.29,24100,
FKL,20050401,16.75,16.75,15.78,16,2700,0
FLT,20050506,1.41,1.44,1.4,1.42,6800,
FML,20050506,9.58,9.58,9.58,9.58,1800,
FNG.P,20050506,8.5,8.5,8.5,8.5,0,
FNT,20050412,0.06,0.06,0.05,0.06,42100,0
FNX,20050506,7.5,7.54,7.37,7.37,29800,
FPU,20050506,18.79,18.79,18.79,18.79,0,
FRD,20050506,7,7.18,6.99,7.01,53000,
FRN,20050506,8.88,8.91,8.88,8.89,4300,
FRS,20050506,24.5,24.59,24.5,24.59,500,
FSI,20050506,4,4,4,4,2400,
FSM,20050506,32.95,32.95,32.95,32.95,0,
FTF,20050506,13.79,13.98,13.7,13.88,38700,
FTG,20050506,1.5,1.69,1.5,1.69,17500,
FVD,20050506,14.5,14.55,14.48,14.48,93500,
FVE,20050506,6.06,6.59,6.02,6.49,91400,
FVI,20050506,19.86,19.95,19.75,19.75,48600,
FVL,20050506,14.85,14.99,14.8,14.81,68500,
FWV,20050506,20.4,20.4,20.3,20.3,500,
FXX,20050506,2.17,2.17,2.17,2.17,7600,
FZB.P,20050506,26.3,26.3,26.3,26.3,100,
GBI,20050506,0.1,0.1,0.1,0.1,18700,
GBN,20050506,0.88,0.92,0.88,0.9,62300,
GBR,20050506,5.76,5.85,5.76,5.85,2200,
GDY,20050506,10.18,10.2,10.05,10.15,4000,
GEB,20050401,3.38,3.49,3.38,3.42,125000,0
GEL,20050506,9.12,9.34,9.1,9.34,5500,
GFX,20050506,1.96,1.99,1.96,1.99,5400,
GGR,20050506,2.2,2.32,2.16,2.28,80200,
GHM,20050506,19.25,19.75,19.04,19.75,8000,
GIF,20050506,4.53,4.53,4.42,4.45,12100,
GIT,20050506,9.42,9.42,9.42,9.42,200,
GIW,20050506,12.21,12.25,12.15,12.18,2000,
GLS,20050224,11.22,11.41,11.16,11.41,4700,
GLU,20050506,19.58,19.7,19.58,19.7,2700,
GLV,20050506,22,22.3,22,22.25,19900,
GML,20050506,0.12,0.12,0.1,0.11,131600,
GMM,20041217,9.97,9.97,9.97,9.97,100,0
GNS,20050224,26.63,26.63,26.63,26.63,100,
GOV,20050506,13.5,13.5,13.5,13.5,0,
GRC,20050506,20,20.1,19,19.14,28400,
GRI,20041119,0.86,0.86,0.86,0.86,200,0
GRN,20050506,0.73,0.73,0.62,0.7,17600,
GRS,20050506,6.2,6.25,6.05,6.2,78800,
GRU,20050506,17.65,18.18,17.35,17.75,241500,
GRZ,20050506,3.55,3.55,3.43,3.55,34100,
GSS,20050506,2.64,2.64,2.55,2.63,977800,
GSX,20050506,3.63,3.7,3.59,3.65,377500,
GTA,20050506,1.38,1.41,1.35,1.41,32100,
GV,20050506,0.49,0.5,0.49,0.5,9100,
GVP,20050506,1.93,2.03,1.92,1.92,3200,
GW,20050506,6.25,6.3,6.2,6.23,1056100,
GWB-B,20050506,10.24,10.24,10.24,10.24,0,
GWM,20050506,9.55,9.55,9.55,9.55,400,
GXY,20050506,2.01,2.01,1.9,1.9,21400,
HA,20050506,5.35,5.48,5.29,5.45,86800,
HAF.E,20050506,1.4,1.4,1.4,1.4,0,
HBY,20050506,0.58,0.59,0.56,0.58,60900,
HCM,20050506,10.84,10.85,10.72,10.84,8700,
HCO,20050506,4.6,4.6,4.2,4.5,18400,
HCO.U,20041104,4.5,4.6,4.5,4.6,8100,
HCT,20050506,23.45,23.45,23.01,23.01,2900,
HEB,20050506,1.62,1.62,1.55,1.55,22500,
HEC,20050506,0.4,0.41,0.39,0.41,709400,
HH,20050506,3.92,3.97,3.88,3.91,129200,
HHH,20050506,54.53,54.95,54.09,54.17,708300,
HIV,20050506,0.21,0.22,0.2,0.21,517900,
HLD,20050506,1.3,1.31,1.28,1.29,16600,
HLM.P,20050506,28.88,29.1,28.88,29.09,1800,
HMG,20050506,11.94,12,11.94,12,2100,
HNV,20041116,1.35,1.45,1.32,1.44,6400,0
HOM,20050506,1.53,1.53,1.48,1.52,60100,
HOO,20050506,23.1,23.1,23.1,23.1,100,
HOO-A,20050506,26.1,26.1,25.85,26.05,1400,
HRT,20050506,20.6,21.59,20.6,21.33,70300,
HSB,20050506,9.51,9.51,9.51,9.51,0,
HSR,20050506,3.58,3.58,3.45,3.45,1300,
HT,20050506,10.4,10.4,10.38,10.4,18700,
HTC,20050506,18.5,18.79,18.5,18.59,12000,
HTI,20050506,1.7,1.7,1.65,1.65,63500,
HTL,20050506,3.6,3.6,3.6,3.6,0,
HTM,20050307,8.05,8.7,7.95,8.15,133200,
HWG,20050506,144.95,144.98,144.91,144.91,500,
HWK,20050506,11.19,11.2,11,11,21500,
HX,20050506,4.36,4.39,4.32,4.35,7200,
IAF,20050506,10.8,10.8,10.55,10.74,53600,
IAG,20050506,6.22,6.31,6.1,6.29,49000,
IAH,20050506,32.56,32.61,32.52,32.61,3100,
IAO,20050506,0.16,0.19,0.15,0.17,319200,
IAX,20050506,4.45,4.45,4.44,4.45,33600,
IBB,20050506,65.07,66,65.07,65.51,365600,
IBD,20050218,0.4,0.4,0.33,0.34,12900,
ICF,20050506,134.5,134.58,132.77,133.21,209300,
ICH,20050506,4.38,4.39,4.35,4.39,1400,
ICU,20050506,3.35,3.4,3.35,3.35,6300,
IDN,20050506,5.1,5.1,4.95,5,39200,
IDU,20050506,72.9,73.1,72.63,72.7,55800,
IED,20050506,3.89,4.24,3.86,4.21,404600,
IEF,20050506,85.18,85.28,84.99,85.08,591000,
IEL,20050222,19.62,19.78,19.5,19.78,6700,
IEV,20050506,75.11,75.19,74.8,74.8,48900,
IF,20050506,5.53,5.67,5.51,5.52,14000,
IFK,20050506,9.57,9.57,9.57,9.57,0,
IFO,20050506,2.56,2.86,2.5,2.8,17500,
IFT,20050506,0.52,0.67,0.52,0.63,33200,
IG,20050506,1.22,1.22,1.18,1.19,5200,
IGC,20041228,2.56,2.56,2.46,2.51,5200,0
IGE,20050506,142,142.44,140.9,141.15,32200,
IGM,20050506,41.5,41.5,41.18,41.32,13300,
IGN,20050506,25.1,25.13,24.87,25.05,35400,
IGR,20050506,15.01,15.04,14.9,14.98,455200,
IGV,20050506,36.83,37.12,36.83,36.97,184500,
IGW,20050506,49.33,49.56,49.06,49.44,41200,
IHM,20050506,9.25,9.25,9.12,9.12,800,
IHT,20050506,1.39,1.39,1.39,1.39,0,
IIA,20050506,15.22,15.24,15.07,15.16,41500,
IIG,20050506,11.86,12.3,11.86,12.25,180900,
IIH,20050506,3.84,3.89,3.8,3.88,52100,
IIP,20050506,0.51,0.52,0.5,0.51,717800,
IJH,20050506,129.85,129.85,129.09,129.53,45200,
IJJ,20050506,125.4,125.44,124.8,125.13,45800,
IJK,20050506,132.2,132.2,131.36,131.65,49400,
IJR,20050506,155.33,155.43,154.03,154.57,99300,
IJS,20050506,115.24,115.53,114.48,114.83,74000,
IJT,20050506,102.9,103.15,102.4,102.64,51900,
ILB,20050506,9.69,9.69,9.69,9.69,0,
ILC,20050506,0.33,0.33,0.33,0.33,0,
ILE,20050506,4.68,4.75,4.41,4.46,151600,
ILF,20050506,85.75,85.75,85.06,85.19,76800,
ILX,20050506,9.59,9.59,9.59,9.59,1000,
ILY,20050506,9.11,9.11,9.11,9.11,1000,
IMA,20050506,25.4,26.33,25.4,26.17,124900,
IME,20050506,2.71,2.78,2.71,2.78,2300,
IMM,20050506,11.03,11.34,10.8,10.93,81300,
IMO,20050506,71,71,70.38,70.75,58600,
IMX,20050506,3.75,3.8,3.75,3.79,19700,
INB,20050506,5.43,5.43,5.31,5.35,3400,
INS,20050506,2.32,2.32,2.32,2.32,1000,
IOC,20050506,30.55,30.55,29.9,30.04,152300,
IOT,20050506,19.15,19.15,19.15,19.15,100,
IOX,20050506,2.12,2.12,2.03,2.1,12000,
IPA,20050506,1.36,1.47,1.36,1.45,12500,
IPB,20050506,23.1,23.5,23.1,23.5,1000,
IPI,20050506,0.22,0.23,0.21,0.22,48100,
IPT,20050506,0.54,0.54,0.51,0.52,19200,
IRN,20050506,5.4,5.45,5.28,5.31,232300,
IRW,20050506,42.91,42.91,42.4,42.4,1300,
ISB,20050506,9.81,9.81,9.81,9.81,0,
ISI,20050506,103.86,103.86,103.14,103.14,15500,
ISO,20050506,0.29,0.3,0.28,0.29,518100,
ISR,20050506,6.67,6.67,6.5,6.53,7300,
ISV,20050506,0.58,0.59,0.56,0.56,4200,
ITF,20050506,90.36,90.85,90.24,90.24,1100,
ITI,20050506,2.85,2.88,2.76,2.82,12600,
IVD,20050506,3.73,3.82,3.69,3.8,20400,
IVE,20050506,60.82,60.86,60.35,60.41,208300,
IVV,20050506,117.77,117.8,117.04,117.05,209900,
IVW,20050506,56.7,56.75,56.15,56.15,158200,
IVX,20050506,18.56,18.59,18.5,18.5,1956400,
IW,20050506,3.23,3.6,3.23,3.57,184900,
IWB,20050506,63.5,63.5,63.07,63.1,77500,
IWD,20050506,65.83,65.86,65.31,65.42,437700,
IWF,20050506,47.15,47.16,46.73,46.73,247400,
IWM,20050506,119.29,119.47,118.16,118.7,11686100,
IWN,20050506,180.7,180.7,179.09,179.57,341600,
IWO,20050506,61.1,61.1,60.33,60.68,672600,
IWP,20050506,81.47,81.47,80.9,81.13,49200,
IWR,20050506,78,78.05,77.59,77.87,39400,
IWS,20050506,112.67,112.67,111.99,112.23,312300,
IWV,20050506,67.16,67.18,66.7,66.8,110700,
IWW,20050506,85.38,85.38,84.95,85.03,14100,
IWZ,20050506,38.02,38.02,37.76,37.76,28800,
IXC,20050506,81.59,81.74,81.3,81.35,16500,
IXG,20050506,64.4,64.45,64.25,64.25,9200,
IXJ,20050506,51.35,51.38,51,51.17,108600,
IXN,20050506,47,47.09,47,47.09,1500,
IXP,20050506,49.64,49.65,49.35,49.65,1300,
IYC,20050506,57.6,57.6,57.03,57.18,46100,
IYE,20050506,72.4,72.59,71.46,71.55,99100,
IYF,20050506,92.7,92.76,91.85,91.88,159300,
IYG,20050506,106.4,106.7,105.26,105.79,127900,
IYH,20050506,61.66,61.66,61.04,61.04,442700,
IYJ,20050506,53.77,53.89,53.56,53.69,30200,
IYK,20050506,52.5,52.5,52.12,52.21,61300,
IYM,20050506,48.88,48.95,48.51,48.58,81300,
IYR,20050506,119.11,120.05,118.47,119.23,1248400,
IYT,20050506,63.7,63.73,63.21,63.43,60700,
IYW,20050506,44,44.03,43.75,43.84,70900,
IYY,20050506,56.45,56.45,56.09,56.13,10800,
IYZ,20050506,22.74,22.78,22.62,22.67,62800,
JAX,20050506,6.71,6.75,6.69,6.69,2500,
JCS,20050506,9.8,9.9,9.59,9.63,14700,
JDO,20050506,15.92,16.15,15.92,16.13,9300,
JEN,20050506,2.05,2.2,2.05,2.18,6900,
JLN,20050506,4.01,4.16,4.01,4.16,3200,
JNP,20041123,11.45,11.54,11.44,11.49,4400,
JOB,20050506,1.35,1.48,1.35,1.48,6500,
JPK,20050506,8.51,8.9,8.51,8.78,12400,
JQH,20050506,21.49,21.5,21.49,21.49,1100,
JRS,20050506,19.75,20,19.69,19.95,96300,
JSB,20050506,9.41,9.41,9.41,9.41,0,
JST,20050506,5.83,5.95,5.75,5.95,4400,
JTM,20050506,10.68,10.71,10.68,10.71,1600,
KAL,20050506,1.29,1.29,1.2,1.23,31000,
KFX,20050506,12.05,12.3,12.05,12.14,588900,
KHK,20050506,1.3,1.31,1.27,1.31,17300,
KML,20041130,6.25,6.25,5.8,5.8,1800,0
KRY,20050506,3.51,3.75,3.51,3.75,483400,
LAN,20050506,15.3,15.49,15.3,15.49,300,
LB,20050506,14.44,15.81,14.44,15.65,186500,
LCC,20050506,5.68,5.82,5.68,5.76,69300,
LCI,20050506,6.15,6.2,6.07,6.08,9000,
LFP,20050506,0.03,0.03,0.03,0.03,0,
LGL,20050506,9.45,9.45,9.45,9.45,700,
LGN,20050506,8.35,8.8,8.3,8.8,130000,
LIC,20050506,28.25,28.25,28.23,28.23,400,
LIV,20050506,0.64,0.64,0.6,0.63,40700,
LKI,20050506,8.22,8.25,7.8,7.96,19700,
LNG,20050506,30.35,30.52,29.66,29.99,267300,
LQD,20050506,109.89,110.05,109.63,109.9,60700,
LRP,20050506,0.6,0.6,0.58,0.59,4000,
LSB,20050506,9.6,9.6,9.6,9.6,0,
LTS,20050506,0.62,0.64,0.58,0.59,99500,
LXU,20050506,6.34,6.55,6.34,6.45,3900,
LXZ,20041227,14.64,14.64,14.44,14.57,17700,
MAB,20050506,16.44,16.44,16.44,16.44,0,
MAM,20050506,25.25,25.25,25.25,25.25,0,
MAX,20050506,3.54,3.59,3.49,3.49,1200,
MBH.P,20050506,25.3,25.3,25.2,25.2,400,
MBK,20050506,10.35,10.35,10.35,10.35,600,
MBP,20050506,25.1,25.1,25.1,25.1,0,
MCB,20050506,13.3,13.36,13.3,13.36,2000,
MCF,20050506,7.95,8.1,7.95,7.99,7900,
MCP,20050506,10.65,10.73,10.64,10.64,15500,
MCU,20050506,0.71,0.73,0.71,0.71,12300,
MCX,20050506,7.69,7.8,7.68,7.79,36900,
MCZ,20050506,1.31,1.32,1.26,1.31,227100,
MDF,20050506,2.82,2.88,2.81,2.83,188700,
MDJ,20050506,9.51,9.53,9.5,9.52,3200,
MDM,20050506,2.26,2.26,2.2,2.2,7400,
MDY,20050506,118.89,118.89,118.12,118.51,720700,
MED,20050506,3.16,3.24,3.15,3.23,37800,
MEM,20050506,1.4,1.4,1.28,1.35,140400,
MFN,20050506,5.91,5.91,5.59,5.82,41300,
MGN,20050506,5.04,5.12,4.75,5.08,24500,
MGP,20050506,25.75,25.75,25.75,25.75,0,
MHE,20050506,14.51,14.51,14.51,14.51,500,
MHG,20050506,5.1,5.1,5.1,5.1,500,
MHT,20050506,12.15,12.15,12.15,12.15,1200,
MII,20050506,1.33,1.33,1.25,1.26,34700,
MIW,20050506,15.8,15.84,15.8,15.83,2200,
MIX,20050506,3.57,3.75,3.57,3.6,436000,
MJP,20050506,23.58,23.58,23.58,23.58,0,
MKH,20050506,53.85,53.9,53.75,53.75,1200,
MKO,20050506,10.2,10.25,10.2,10.25,300,
MKP,20050506,10.67,10.67,10.67,10.67,0,
MLF,20050506,9.95,9.95,9.94,9.94,3300,
MLJ,20050506,9.16,9.16,9.16,9.16,0,
MLN,20050506,9.81,9.81,9.81,9.81,400,
MLP,20050506,38.3,38.94,38.3,38.92,2800,
MLU,20041111,20.85,21.18,20.85,21.18,9800,
MLW,20050506,10.3,10.3,10.3,10.3,0,
MMV,20050506,16.33,16.33,16.25,16.25,600,
MNG,20050506,0.86,0.86,0.82,0.85,352500,
MNK,20050506,9.8,9.8,9.77,9.8,1100,
MNM,20050506,9.11,9.11,9.11,9.11,100,
MPE,20050506,1.55,1.6,1.55,1.55,287000,
MPF,20050506,9.43,9.43,9.4,9.4,11000,
MPN-A,20050506,77,77,77,77,0,
MPN-C,20050506,80.25,80.25,80.25,80.25,0,
MPP,20050506,6.41,6.5,6.4,6.41,1800,
MPQ,20050506,12.3,12.3,11.97,11.97,3800,
MPX,20050506,14.5,14.7,14.5,14.6,20800,
MRB,20050506,1.44,1.44,1.4,1.42,100700,
MRI.A,20050506,11.9,12,11.85,11.85,900,
MRI.B,20050506,11.81,11.81,11.81,11.81,0,
MRM,20050506,8.97,8.97,8.97,8.97,0,
MRP,20050506,11.25,11.25,11.21,11.21,1200,
MRY,20050506,1.65,1.7,1.65,1.69,41700,
MRZ,20050127,13.07,13.27,13.07,13.27,4000,
MS,20050506,2.64,2.92,2.64,2.8,37500,
MSI,20050506,1.06,1.13,1.06,1.08,11900,
MSL,20050506,26.14,26.14,26.12,26.12,300,
MSN,20050506,2.91,2.91,2.59,2.67,96200,
MSP,20050124,19.75,19.75,19.75,19.75,1600,0
MSS,20050506,22.91,23.45,22.85,23.45,55200,
MST,20050506,4.9,4.9,4.9,4.9,0,
MST.P,20041230,10,10,10,10,100,
MSU,20050506,11.4,11.41,11.33,11.33,11600,
MSW,20050506,10.2,10.27,10,10.23,11600,
MTK,20050506,44.55,44.6,44.55,44.6,600,
MTT,20050506,16.39,16.39,16.39,16.39,0,
MTY,20050506,1.16,1.16,1.1,1.1,3500,
MVF,20050506,9.5,9.55,9.46,9.5,69900,
MWE,20050506,48.2,48.4,47.75,48.15,30300,
MWH,20050506,13.79,13.79,13.79,13.79,400,
MWP,20050506,22.81,23.5,22.75,23.19,7500,
MXA,20050506,15.55,15.58,15.55,15.58,400,
MXC,20050506,6.29,6.7,6.29,6.5,5200,
MXM,20050506,23.75,23.75,23.75,23.75,0,
MXN,20050506,14.25,14.26,14.25,14.25,1500,
MYA,20050506,17.34,17.34,17.34,17.34,1500,
MYR,20050506,0.58,0.59,0.58,0.59,1400,
MZA,20050506,15.1,15.1,14.9,15,9300,
MZT,20050506,0.87,0.89,0.81,0.89,110100,
NAK,20050506,4.15,4.15,3.98,4.03,54900,
NAS,20050506,9.6,9.6,9.6,9.6,500,
NAT,20050204,47,47.25,46.5,47.15,164800,0
NAX,20050415,0.14,0.14,0.12,0.12,14000,
NBH,20050506,13.45,13.59,13.38,13.4,79500,
NBJ,20050506,15.5,15.5,15.14,15.14,8300,
NBN,20050506,19.63,19.63,19.63,19.63,0,
NBN.P,20041231,7.05,7.05,7.05,7.05,100,
NBO,20050506,12.83,12.88,12.75,12.86,6900,
NBR,20050506,56.3,56.55,55.56,55.67,1345300,
NBW,20050506,13.22,13.22,13.02,13.02,16900,
NBY,20050506,23.6,23.79,23.57,23.79,1700,
NCU,20050506,13.9,13.97,13.89,13.97,4100,
NDD,20050506,19.11,19.2,18.9,19.12,42500,
NEA,20050506,13.72,13.9,13.72,13.82,21900,
NEH,20050506,9.43,9.61,9.42,9.44,12800,
NEN,20050506,90.4,90.4,90.4,90.4,0,
NEP,20050506,3.01,3.05,2.87,2.91,24100,
NES,20050506,9.64,9.64,9.54,9.54,12700,
NFC,20050506,16.22,16.22,16,16.15,1500,
NFM,20050506,15.5,15.5,15.41,15.42,3200,
NFZ,20050506,15.54,15.75,15.54,15.55,2500,
NG,20050506,7.99,8.1,7.92,8.1,270100,
NGA,20050506,2.1,2.1,2.1,2.1,100,
NGB,20050506,17.34,17.34,17.34,17.34,0,
NGK,20050506,15.86,15.86,15.86,15.86,200,
NGO,20050506,14.08,14.2,14.08,14.2,10500,
NGS,20050506,10.22,10.41,10.22,10.3,23200,
NGX,20050506,16.15,16.15,15.95,16.01,3300,
NHC,20050506,34.85,34.85,33.95,34.1,3500,
NHR,20050506,19.3,19.75,19.28,19.7,5200,
NI.P,20050506,75.95,75.95,75.95,75.95,0,
NII,20050506,14.79,14.83,14.74,14.75,4000,
NKG,20050506,13.62,13.68,13.62,13.67,3000,
NKL,20050506,14.75,14.75,14.5,14.73,28000,
NKM,20050506,9.48,9.48,9.48,9.48,0,
NKO,20050506,14.75,14.75,14.66,14.66,6500,
NKR,20050506,14.93,14.98,14.84,14.84,4000,
NKS,20050506,14.95,15.06,14.95,15.05,50900,
NKX,20050506,14.23,14.29,14.23,14.23,3100,
NLX,20050506,3.45,3.45,3.32,3.32,7700,
NMB,20050506,17.36,17.75,17.35,17.7,5800,
NML,20050506,9.2,9.21,9.2,9.21,1600,
NMZ,20050506,15.28,15.5,15.28,15.47,58300,
NNB,20050506,16.79,16.88,16.75,16.79,5800,
NNO,20050506,15.6,15.67,15.6,15.65,11100,
NOM,20050506,17.42,17.42,17.42,17.42,1000,
NOX,20050506,14.04,14.08,13.9,13.97,53100,
NPG,20050506,15.82,15.82,15.77,15.77,3900,
NQE,20050316,9.98,9.98,9.97,9.97,6500,0
NQH,20050506,9.67,9.67,9.67,9.67,1100,
NQL,20050506,12.6,12.6,12.4,12.4,4700,
NRB,20050506,17.22,17.22,16.8,16.8,6800,
NRK,20050506,13.42,13.42,13.35,13.42,4400,
NRO,20050506,13.93,13.93,13.72,13.8,64900,
NSD,20041122,9.8,9.91,9.8,9.91,1100,
NSI,20050506,10.26,10.6,10.2,10.5,307200,
NSN,20050506,19.4,19.85,19.4,19.8,25900,
NSO,20050506,0.13,0.14,0.13,0.14,8800,
NTI,20050506,5.1,5.1,5.1,5.1,0,
NTN,20050506,2.59,2.59,2.42,2.45,58700,
NTO,20050506,2.3,2.37,2.27,2.32,392400,
NUJ,20050506,15.3,15.3,15.09,15.09,3500,
NVD,20050506,1.11,1.18,1.11,1.15,7000,
NVG,20050506,14.25,14.32,14.22,14.31,27600,
NVI,20050506,5,5,5,5,0,
NVJ,20050506,15.66,15.66,15.66,15.66,1500,
NVR,20050506,739.5,749,731,748.5,27400,
NVX,20050506,13.96,14.1,13.96,14.1,25700,
NVY,20050506,14.7,14.9,14.7,14.79,4400,
NWD,20050506,0.82,0.83,0.81,0.82,15900,
NWF,20050506,13.5,13.58,13.49,13.58,5800,
NWI,20050506,14.3,14.3,14.14,14.14,2700,
NXE,20050506,13.88,13.99,13.88,13.88,4300,
NXG,20050506,1.01,1.02,0.99,1,2223600,
NXI,20050506,15.7,15.7,15.46,15.46,16200,
NXJ,20050506,14.75,14.76,14.66,14.7,6500,
NXK,20050506,15.04,15.22,15,15,18700,
NXM,20050506,16.15,16.4,16.15,16.38,3000,
NXZ,20050506,15.41,15.41,15.29,15.39,43100,
NYH,20050506,15.27,15.27,15.27,15.27,500,
NZF,20050506,14.37,14.38,14.25,14.3,88500,
NZH,20050506,13.65,13.65,13.55,13.56,48100,
NZR,20050506,14.99,15.06,14.99,15.06,7800,
NZW,20050506,15.65,15.7,15.65,15.7,3300,
NZX,20050506,15.42,15.42,15.24,15.3,6300,
OEF,20050506,55.9,56.02,55.68,55.7,69500,
OFI,20050506,2.32,2.6,2.3,2.51,50700,
OGN,20050506,15.79,15.81,15.79,15.81,400,
OHB,20050506,17.35,17.98,17.23,17.78,22700,
OIH,20050506,91.86,92.84,91.4,91.6,3651200,
OMR,20050506,3.69,4.14,3.69,4.02,1036400,
ONH,20050506,1.13,1.13,1.11,1.11,1300,
ONI,20050506,1.7,1.73,1.7,1.73,300,
ONT,20050506,0.55,0.56,0.54,0.55,174300,
OOO,20050506,146.12,146.15,145.79,146.03,8400,
OPT,20050506,0.33,0.33,0.33,0.33,800,
OTD,20050506,1.45,1.6,1.41,1.6,115000,
OZN,20050506,1.17,1.19,1.15,1.19,54700,
PAB,20050506,14.05,14.05,14.05,14.05,2600,
PAE,20050506,0.51,0.53,0.48,0.53,17300,
PAL,20050506,5.59,5.59,5.39,5.5,73800,
PAM,20050506,0.8,0.83,0.78,0.79,27200,
PAX,20050506,0.92,0.92,0.82,0.86,128700,
PCA,20050506,13.63,13.63,13.63,13.63,200,
PCC,20050506,15.34,15.44,15.25,15.38,11200,
PCG-A,20050506,25.15,25.5,25.15,25.5,1100,
PCG-B,20050506,23.76,23.76,23.76,23.76,200,
PCG-C,20050506,21.7,21.75,21.7,21.7,600,
PCG-D,20050506,21.7,21.75,21.7,21.7,800,
PCG-E,20050506,23.2,23.2,23.2,23.2,0,
PCG-G,20050506,22.36,22.36,22.36,22.36,0,
PCG-H,20050506,20.75,20.75,20.75,20.75,0,
PCG-I,20050506,20.34,20.34,20.34,20.34,0,
PCG-U,20050506,26,26,26,26,100,
PCG-Y,20050506,25.06,25.06,25.06,25.06,1000,
PCG-Z,20050506,25.1,25.1,25.1,25.1,0,
PDC,20050506,13.4,13.85,13.4,13.78,166700,
PDJ,20050506,8.92,8.92,8.82,8.82,15000,
PDL.A,20050506,9.9,9.9,9.9,9.9,0,
PDL.B,20050506,7.96,7.96,7.96,7.96,1200,
PDW,20050506,9.21,9.21,9.21,9.21,0,
PDY,20050506,9.55,9.55,9.55,9.55,500,
PED,20050506,4.02,4.03,4,4,2200,
PED.U,20041118,12.2,12.2,12.2,12.2,2000,
PEL,20050506,9.68,9.68,9.68,9.68,10000,
PET-A,20050506,86.25,86.25,86.25,86.25,0,
PET-B,20050422,81,81,81,81,0,0
PET-C,20050506,84.51,84.51,84.51,84.51,0,
PET-D,20050506,85.25,85.25,85.25,85.25,0,
PEY,20050506,14.65,14.66,14.57,14.6,157800,
PFI,20050506,5.9,5.94,5.9,5.94,5500,
PFT,20050506,0.87,0.87,0.81,0.81,14600,
PGC,20050506,29.7,29.7,29.5,29.54,2400,
PGJ,20050506,13.25,13.25,13.03,13.17,22200,
PGT,20050426,9.99,9.99,9.89,9.89,2000,0
PHC,20050506,29.25,29.25,29.25,29.25,0,
PHF,20050506,8.88,8.92,8.85,8.89,5200,
PHX,20050506,22.55,22.98,22.55,22.84,8600,
PLC,20050506,0.46,0.51,0.46,0.5,34900,
PLE,20050506,14.18,14.18,14.1,14.1,500,
PLM,20050506,10.25,10.26,10.19,10.19,9500,
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,20050506,15,15.3,15,15.24,44800,
PMK,20050506,10.04,10.05,10.04,10.04,4500,
PMN,20050506,11.84,11.84,11.79,11.79,9800,
PMU,20050506,0.54,0.54,0.52,0.54,241600,
PNB,20050506,4.03,4.06,3.95,3.95,10400,
PNO,20050506,4.8,4.9,4.55,4.9,51100,
PNS,20050506,2.94,2.99,2.94,2.99,300,
PPH,20050506,76,76.15,75.31,75.38,659900,
PPK,20050506,7.77,7.77,7.77,7.77,0,
PPN,20050506,9.65,9.65,9.65,9.65,4200,
PPY,20050506,23.9,23.9,23.9,23.9,1200,
PQU,20050506,9.65,9.65,9.65,9.65,10100,
PRG,20050506,0.15,0.15,0.14,0.14,22000,
PRK,20050506,104.1,104.1,102.27,102.27,9900,
PRL,20050506,0.15,0.15,0.13,0.15,1500,
PRW,20050506,3,3.03,2.95,3,36500,
PRZ,20050506,4.32,4.58,4.32,4.49,420600,
PSB,20050506,40.32,40.95,39.6,40.53,66500,
PSB-D,20050506,26.21,26.21,26.21,26.21,200,
PSB-F,20050506,26.39,26.59,26.39,26.59,2700,
PSB-H,20050506,24.65,24.75,24.65,24.75,2800,
PSB-I,20050506,24.35,24.35,24.05,24.2,1500,
PSB-K,20050506,26.1,26.1,26.02,26.02,1500,
PSB-L,20050506,25.65,25.65,25.65,25.65,1800,
PTF,20050506,14.65,14.89,14.62,14.85,468200,
PTG,20050506,9.73,9.88,9.7,9.78,4600,
PTN,20050506,2.08,2.11,1.98,1.99,99500,
PTT,20050506,3.11,3.14,3.05,3.06,12400,
PVX,20050506,10,10.08,9.96,10.03,697300,
PW,20050506,9.25,9.25,9.25,9.25,0,
PWC,20050506,40.24,40.26,40,40.09,37400,
PWO,20050506,43.59,43.82,43.49,43.63,5800,
PWT,20050506,14.37,14.37,14.29,14.37,2700,
PWX,20050506,13.34,13.55,13.34,13.55,1900,
PXG,20050506,6.37,6.38,6.2,6.21,21900,
PYR,20050506,1.51,1.53,1.46,1.5,4500,
PZA,20050506,1,1.07,1,1.05,4100,
QD,20050506,1.21,1.28,1.21,1.28,53300,
QEE,20050506,0.19,0.19,0.18,0.19,126800,
QMM,20050506,4.78,4.8,4.73,4.73,1500,
QSC,20050506,0.58,0.65,0.58,0.62,83200,
QSQ,20050506,8.7,8.7,8.7,8.7,1000,
RAA,20050506,14.05,14.2,14.05,14.2,1200,
RAE,20050506,2.75,2.79,2.7,2.74,237300,
RBC,20050204,31,31.57,31,31.51,152700,0
RBG,20050506,12.8,12.8,12.8,12.8,500,
RBY,20050506,0.74,0.74,0.73,0.74,11400,
RCF,20050506,5.09,5.09,5.09,5.09,0,
RCG,20050506,0.62,0.62,0.49,0.57,270000,
RCO,20050506,1.19,1.29,1.15,1.28,731500,
RDI,20050506,6.4,6.4,6.22,6.23,34200,
RDI.B,20050506,6.25,6.25,6.25,6.25,0,
REF,20050506,4.7,4.7,4.7,4.7,500,
RFA,20050506,14.14,14.15,14.03,14.11,6100,
RFR,20050506,20.01,20.01,19.8,19.8,2500,
RGX,20050506,3.75,3.76,3.73,3.76,2300,
RHR,20050506,18.72,18.79,18.71,18.71,12700,
RIC,20050506,3.6,3.63,3.6,3.61,12600,
RIF,20050506,17.8,17.8,17.59,17.79,12900,
RIV,20050506,16.5,17.1,16.5,16.8,84200,
RKE,20050506,21.45,21.45,21.4,21.4,300,
RKH,20050506,135.75,135.75,133.9,134.02,1032500,
RMI,20050506,2.6,2.73,2.47,2.49,52700,
RMR,20050506,13.5,13.63,13.46,13.58,17700,
RNJ,20050506,14.85,14.85,14.85,14.85,0,
RNO,20050506,1.37,1.48,1.37,1.45,12700,
RNY,20050506,14.2,14.23,14.2,14.23,900,
ROW,20050506,4.05,4.23,4.01,4.19,8300,
RPI,20050506,7.84,7.84,7.8,7.8,1700,
RRM,20050506,10.72,10.72,10.72,10.72,300,
RSB,20050506,9.3,9.3,9.3,9.3,22400,
RSM,20050506,11.17,11.17,11.17,11.17,0,
RSP,20050506,150.63,150.63,149.72,150.1,112700,
RTC,20050506,1.11,1.11,1.02,1.05,8200,
RTH,20050506,90.41,90.9,89.99,90.29,2351000,
RTK,20050506,1.46,1.46,1.35,1.35,235600,
RUD,20050506,9,9,9,9,700,
RUM,20050506,13.95,13.95,13.95,13.95,500,
RUN,20050506,0.22,0.23,0.21,0.21,34000,
RVP,20050506,3.2,3.23,3.07,3.11,19000,
RWR,20050506,185.25,185.49,182.48,183.5,21300,
RXB,20050506,13.88,13.88,13.77,13.82,700,
SA,20050506,2.11,2.11,1.98,2.08,75400,
SAL,20050506,38.25,38.3,38.25,38.3,800,
SBB,20050506,14.33,14.4,14.3,14.3,1000,
SBI,20050506,9.21,9.26,9.21,9.21,6700,
SBM,20050506,4.75,4.75,4.75,4.75,500,
SBN-A,20050420,10.07,10.07,10.01,10.01,700,0
SCB,20050506,17.5,17.5,17.25,17.25,500,
SCC,20050506,9.8,9.85,9.8,9.8,1200,
SCE-B,20050506,19.05,19.05,19.05,19.05,0,
SCE-C,20050506,19.19,19.19,19.19,19.19,400,
SCE-D,20050506,19.2,19.2,19.2,19.2,100,
SCE-E,20050506,21.45,21.45,21.45,21.45,0,
SCY,20050506,1.8,1.8,1.75,1.75,3300,
SDM,20050506,9.93,9.94,9.93,9.94,10000,
SDO-A,20050506,19.5,19.5,19.5,19.5,0,
SDO-B,20050427,17.5,17.5,17.5,17.5,200,
SDO-C,20050506,16.4,16.4,16.4,16.4,200,
SDO-H,20050506,26.5,26.5,26.5,26.5,0,
SEB,20050506,1110,1120,1039,1050,700,
SFH,20050506,10.04,10.16,10.04,10.15,2300,
SFM,20050506,10.41,10.41,10.4,10.4,2800,
SGB,20050506,23,23,23,23,0,
SGC,20050506,11.35,11.39,11.15,11.3,16900,
SHD,20050307,3.95,4.14,3.75,4.1,37100,0
SHF,20050105,3.73,3.73,3.5,3.68,27700,
SHY,20050506,80.93,80.94,80.84,80.9,213600,
SIF,20050506,3.6,3.73,3.6,3.73,1900,
SIL,20050506,12.9,12.94,12.75,12.92,280400,
SIM,20050506,4.2,4.22,4.06,4.2,27900,
SJW,20050506,36.85,37,36.5,36.56,11400,
SLI,20050506,15.75,15.9,15.58,15.62,7700,
SLP,20050506,3.49,3.49,3.49,3.49,0,
SLS,20050401,1.86,1.86,1.85,1.85,9000,0
SMC,20050506,12.25,12.49,12.2,12.49,7100,
SMD,20050506,0.58,0.6,0.57,0.6,25700,
SME,20050506,8.97,8.97,8.97,8.97,100,
SMH,20050506,31.96,32.13,31.74,32.02,17591500,
SMX,20050506,10.85,10.98,10.85,10.95,12000,
SNB,20050506,10.6,10.6,10.6,10.6,12500,
SNG,20050506,1.65,1.66,1.6,1.62,231200,
SNJ,20050506,11.05,11.05,11.05,11.05,5200,
SNR,20050506,8.99,9.09,8.96,9.06,9600,
SNT,20050506,2.41,2.46,2.3,2.46,7900,
SOS,20041231,0.24,0.25,0.23,0.23,143500,0
SPJ,20050506,9.81,9.93,9.81,9.93,2000,
SPO,20050506,9.87,9.87,9.87,9.87,1000,
SPR,20050506,5.61,5.61,5.61,5.61,0,
SPU,20050506,10.4,10.4,10.4,10.4,1300,
SPY,20050506,117.93,117.99,117.06,117.09,69602900,
SRB,20050506,9.43,9.43,9.43,9.43,0,
SRG,20041214,0.28,0.3,0.27,0.28,58000,0
SRK,20050506,10.5,10.5,10.5,10.5,0,
SRO,20050506,15.64,15.65,15.51,15.55,105600,
SRQ,20050506,20.6,20.6,20.31,20.55,26300,
SRS,20050329,7.08,7.16,7.08,7.14,5600,0
SSB,20050506,8.55,8.55,8.55,8.55,22400,
SSE,20050506,7.85,7.85,7.85,7.85,300,
SSM,20050506,25,25.3,25,25.03,6400,
SSY,20050506,8.3,9,8.29,8.76,139800,
STB,20050506,20.95,21.1,20.95,21.05,3500,
STG,20050506,0.75,0.79,0.7,0.72,449900,
STH,20041228,7.87,7.9,7.87,7.9,2700,
STS,20050506,7,7.05,6.95,6.97,4700,
STV,20050506,6.92,6.95,6.8,6.8,10300,
STY,20050506,27.7,27.7,27.7,27.7,0,
SVA,20050506,2.43,2.47,2.41,2.42,38600,
SVT,20050506,4.45,4.45,4.45,4.45,0,
SWB,20050506,3,3.05,2.92,3.04,120700,
SWH,20050506,34.61,34.61,34.38,34.41,116500,
SXD,20050425,11.62,11.62,11.62,11.62,1000,
SYI,20050506,22,22.3,22,22.3,5800,
SYI.P,20050506,11.5,11.5,11.5,11.5,0,
SYP,20050422,9.75,9.75,9.75,9.75,1500,
SZB,20050506,14.69,14.69,14.69,14.69,0,
SZI,20050506,0.76,0.77,0.74,0.75,53900,
TAG,20050506,3.5,3.5,3.46,3.46,6100,
TBM,20050506,6.02,6.34,5.77,6.34,4600,
TCF,20050506,11.3,12.13,11.1,11.95,275900,
TCY,20050506,8.35,8.35,8.35,8.35,100,
TDN,20050211,7.68,7.69,7.68,7.68,5000,0
TDS,20050506,76.29,77.27,76.25,76.96,235100,
TED-B,20050506,76,76,75,75,100,
TF,20050506,9,9.08,9,9.06,5200,
TFF,20050506,1.44,1.45,1.44,1.44,6100,
TFN,20050506,0.41,0.41,0.41,0.41,0,
TGA,20050506,5.12,5.19,5.1,5.15,225900,
TGB,20050506,1.1,1.11,1.07,1.11,237000,
TGC,20050506,0.21,0.23,0.2,0.22,107400,
TGD,20050506,11.6,11.66,11.6,11.65,3700,
TGE,20050506,3.7,3.72,3.35,3.41,31200,
TGY,20050506,10.33,10.33,10.33,10.33,1300,
TGZ,20050506,9.4,9.5,9.4,9.5,7400,
THN,20050506,9.89,9.89,9.89,9.89,0,
THT,20050506,13.75,13.75,13.75,13.75,0,
THV,20050506,0.33,0.33,0.3,0.3,2100,
TIK,20050506,3.3,3.3,3.3,3.3,1000,
TIV,20050506,12.3,12.72,12.2,12.32,226300,
TJA,20050506,10.3,10.3,10.3,10.3,1500,
TKO,20050506,3.8,3.82,3.7,3.82,197000,
TLF,20050506,3.63,4,3.59,3.95,65000,
TLL,20050506,0.46,0.46,0.46,0.46,0,
TLT,20050506,90.93,91.2,90.81,91.06,850600,
TLX,20050506,6.85,6.85,6.85,6.85,0,
TMG,20050506,7.5,7.58,7.43,7.52,273600,
TMI,20050506,19.5,19.5,19.35,19.43,4000,
TMP,20050506,41.6,41.6,40.96,40.96,5200,
TMY,20050506,2,2.05,1.97,2.01,140000,
TO,20050506,5.17,5.17,5.17,5.17,200,
TOF,20050506,3.25,3.25,3.24,3.24,300,
TOX,20050506,6.75,6.77,6.5,6.71,27200,
TPA,20050506,9.17,9.17,9.17,9.17,0,
TPE,20050506,2.26,2.5,2.24,2.48,63300,
TPI,20041111,4.64,4.64,4.56,4.58,7400,0
TPR,20050506,7.09,7.15,7.09,7.1,14900,
TPS,20050506,9.07,9.07,9.07,9.07,2800,
TPY,20050506,4.58,4.6,4.51,4.6,13900,
TQ,20050506,1.07,1.09,1.03,1.04,7200,
TRT,20050506,3.96,4.1,3.96,4,4500,
TSC,20050506,3.44,3.79,3.44,3.73,8700,
TSH,20050506,36.19,36.2,36.1,36.1,700,
TSI,20041129,24.76,24.76,24.61,24.61,1000,0
TSK,20050506,12.72,12.72,12.72,12.72,0,
TSV,20050506,9.2,9.2,9.2,9.2,0,
TSX,20050222,5.86,5.86,5.84,5.84,20000,
TTA,20050506,9.25,9.25,9.25,9.25,2000,
TTE,20050506,9.13,9.13,8.95,8.95,9500,
TTG,20050506,2.24,2.31,2.24,2.26,9600,
TTH,20050506,26.27,26.55,26.27,26.4,277800,
TTP,20050506,2.12,2.28,2.11,2.22,74400,
TUX,20050506,9.18,9.29,8.2,8.2,6000,
TWH,20050506,1.2,1.27,1.2,1.27,16200,
TWV,20050215,7.93,7.93,7.93,7.93,500,0
TWW,20050506,0.74,0.74,0.69,0.72,531200,
TXM,20050506,23.8,23.95,23.8,23.94,4100,
TZN,20050506,7.8,8,7.8,7.95,6200,
UDW,20050506,0.63,0.63,0.59,0.62,28100,
UFM,20050506,4.4,4.4,4.39,4.39,8200,
UG,20050506,7.33,7.54,7.25,7.48,33000,
UMH,20050506,15.71,15.77,15.65,15.68,3800,
UNB,20050506,21.2,21.6,21,21.37,4300,
UPL,20050506,55.9,56.2,54.6,54.82,912200,
UQM,20050506,3.3,3.4,3.25,3.3,44600,
URT,20041230,0.27,0.29,0.25,0.27,65400,0
USM,20050506,46.29,46.5,45.58,46.01,50900,
UTG,20050506,19.81,20,19.79,19.92,31300,
UTH,20050506,105.14,105.6,104.8,105.08,667100,
UTK,20050506,14.5,14.59,14.5,14.59,1400,
UTL,20050506,26.31,26.5,26.2,26.48,2100,
UUD,20050506,12.87,12.9,12.81,12.9,5000,
UUU,20050506,13.57,13.71,13.57,13.71,2900,
UUY,20050506,11.73,11.74,11.72,11.74,1200,
UWN,20050506,12.2,12.21,11.92,12,18100,
VAW,20050506,56.9,56.98,56.47,56.65,7800,
VAZ,20050506,15.35,15.35,15.29,15.32,4900,
VB,20050506,52.99,52.99,52.63,52.82,5200,
VBK,20050506,50.45,50.45,50.25,50.38,22800,
VBR,20050506,55.74,55.74,55.4,55.57,9500,
VCF,20050506,17.26,17.26,17.15,17.2,9000,
VCR,20050506,50.91,50.91,50.57,50.65,3000,
VDC,20050506,55.72,55.72,55.3,55.3,3700,
VDE,20050506,59.32,59.59,58.82,58.83,28600,
VES,20050506,13.58,13.58,13.57,13.58,14200,
VFH,20050506,51.18,51.18,50.78,50.94,1400,
VFL,20050506,16.4,16.4,16.1,16.1,10000,
VGT,20050506,42.33,42.37,42.25,42.37,2800,
VGZ,20050506,3.05,3.15,3.04,3.05,121200,
VHT,20050506,52.32,52.43,52.1,52.14,14400,
VII,20050506,3.63,3.67,3.59,3.67,47800,
VIR,20050506,7.2,7.2,7.1,7.1,3300,
VIS,20050506,52.67,52.78,52.5,52.63,32100,
VKC,20050506,9.41,9.41,9.41,9.41,0,
VKI,20050506,13.52,13.52,13.38,13.47,7100,
VKL,20050506,12.46,12.46,12.46,12.46,0,
VLG,20050506,15.4,15.4,15.4,15.4,2800,
VMM,20050506,16.34,16.37,16.3,16.37,4000,
VMN,20050506,14.5,14.55,14.48,14.55,3900,
VMV,20050506,16.4,16.4,16.35,16.35,1300,
VNQ,20050506,55.37,55.41,54.67,54.9,125700,
VNX,20050506,1.95,1.95,1.75,1.8,119300,
VO,20050506,56.25,56.35,56.07,56.12,44600,
VOV,20050506,14.9,14.9,14.9,14.9,0,
VOX,20050506,50.77,50.79,50.64,50.79,32100,
VPF,20050506,2.99,3,2.99,3,2000,
VPS,20050506,1.8,1.8,1.79,1.8,12100,
VPU,20050506,62,62.19,61.93,61.94,4900,
VRA,20050506,0.56,0.57,0.54,0.55,162300,
VSF,20050506,2.83,2.83,2.7,2.7,2700,
VSR,20050506,3.75,3.84,3.75,3.8,6200,
VTI,20050506,114.7,114.7,113.9,113.98,84500,
VTV,20050506,54.38,54.38,54.1,54.15,13800,
VUG,20050506,49.29,49.29,49,49.13,40700,
VUL,20050506,47,47,47,47,500,
VV,20050506,51.76,51.76,51.5,51.55,18100,
VVN,20050304,16.2,16.5,16.2,16.43,7400,0
VXF,20050506,79,79.11,78.85,79.1,3900,
VYM,20050506,15.93,15.93,15.93,15.93,100,
WBR,20050506,1.02,1.03,0.97,0.99,422400,
WEB,20050106,9.26,9.75,9.12,9.45,79700,0
WEL,20050506,0.93,0.93,0.9,0.93,134300,
WEX,20050506,4.19,4.2,4.19,4.2,2000,
WFD,20050506,23.51,23.69,23.51,23.59,3100,
WFI,20041230,22.5,22.79,22.5,22.79,600,0
WGA,20050506,3.66,3.67,3.63,3.63,13200,
WHT,20050415,3.24,3.31,3.2,3.23,604600,0
WLB,20050506,19.7,20.54,19.7,20.4,113900,
WLB.P,20050506,41,41.75,40.5,41.75,500,
WLC,20050506,13.25,13.25,13.25,13.25,0,
WMH,20050506,53.75,53.85,53.69,53.76,1000,
WOC,20050506,7.6,7.74,7.6,7.74,700,
WRO,20050506,32.5,32.5,32.5,32.5,0,
WRP,20050506,14.25,14.5,14.25,14.5,6900,
WSB,20050506,11.65,11.65,11.6,11.61,6100,
WSC,20050506,370,370,364.45,364.45,1200,
WSO.B,20050506,44,44,44,44,0,
WTT,20050506,2.5,2.57,2.49,2.51,6100,
WTZ,20050506,8.75,8.87,8.72,8.85,114900,
XLA,20041112,0.39,0.4,0.35,0.36,631900,0
XLB,20050506,28.71,28.96,28.68,28.76,1065400,
XLE,20050506,41.4,41.77,41.05,41.1,8991000,
XLF,20050506,29.2,29.2,28.74,28.75,10665200,
XLI,20050506,29.52,29.7,29.52,29.58,194800,
XLK,20050506,19.15,19.2,19.1,19.13,350800,
XLP,20050506,23.34,23.34,23.07,23.07,1518900,
XLU,20050506,29.8,29.99,29.79,29.82,1499600,
XLV,20050506,31.55,31.55,31.17,31.17,1699700,
XLY,20050506,32.15,32.15,31.75,31.81,277600,
XOS,20050506,9.75,9.75,9.75,9.75,0,
XSB,20050506,9.32,9.32,9.32,9.32,0,
YMI,20050506,2.32,2.35,2.3,2.35,9200,