AA.P,20050210,81.5,81.5,81.5,81.5,0,
AAC,20050215,0.62,0.62,0.59,0.59,506100,
ABL,20050215,12.14,12.14,12.06,12.06,500,
ABP,20050215,2.06,2.08,2.01,2.05,238200,
ACD,20050215,2.91,2.98,2.8,2.83,13800,
ACU,20050215,17.55,18.2,17.55,17.65,53600,
ACY,20050215,3.74,3.74,3.61,3.61,15800,
ADG,20050215,23,23.08,23,23,3800,
ADH,20050215,0.31,0.31,0.3,0.31,36700,
ADL,20050215,0.82,0.83,0.8,0.83,16700,
AE,20050215,23.7,23.81,23.65,23.65,5800,
AEN,20041223,19.43,19.5,19.42,19.49,197700,0
AEY,20050215,4.97,4.97,4.87,4.91,5500,
AFP,20050215,24.5,26.01,24.5,25.6,48500,
AFT,20050215,3.55,3.75,3.55,3.65,129200,
AGG,20050215,102.71,103.08,102.71,102.87,139700,
AGH,20050215,20.95,21.1,20.88,21.1,10700,
AGT,20050215,0.7,0.7,0.66,0.66,216400,
AHI,20050215,3.96,3.96,3.85,3.88,2700,
AHN,20050215,0.41,0.42,0.38,0.4,114000,
AID,20050124,6.85,6.94,6.85,6.94,1200,
AIH,20050215,7.26,7.28,7.23,7.23,2800,
AII,20050215,1.23,1.23,1.22,1.22,5400,
AIM,20050215,4.8,4.8,4.53,4.65,9600,
AIP,20050215,56.25,56.45,56.25,56.39,1600,
AIS,20050215,1.33,1.34,1.33,1.34,48400,
AIX,20050215,4.4,4.4,4.4,4.4,1000,
AKC,20050215,3.1,3.14,3,3.12,15200,
AKN,20050215,3.6,3.6,3.55,3.55,2600,
ALR,20041230,26.31,26.34,26.3,26.33,600,0
ALT,20050215,0.95,1,0.95,1,64700,
ALY,20050215,4.38,4.8,4.3,4.54,44200,
AMC,20050215,17.16,17.23,17.14,17.15,21700,
AMK,20050215,10.14,10.14,9.7,9.75,6900,
AMM,20050215,3.87,4.05,3.87,4.04,17100,
AMS,20050215,6.18,6.18,6.07,6.16,20300,
AMV,20050215,6.5,6.6,6.5,6.54,54200,
AMW,20050215,0.49,0.5,0.46,0.47,120000,
AMY,20050215,8.4,8.4,8.37,8.37,2300,
AND,20041215,0.09,0.1,0.08,0.08,1628600,0
ANJ,20050215,10.23,10.36,10.22,10.36,7500,
ANK,20050215,32.13,32.13,32.1,32.13,1000,
ANO,20050215,1.13,1.13,1.09,1.1,66500,
ANX,20050215,0.92,0.94,0.87,0.9,54600,
AOP,20050215,21.9,21.9,21.79,21.86,1600,
API,20050215,1.72,1.73,1.65,1.67,73000,
APO,20050214,12.85,13.42,12.85,13.42,4700,0
APP,20041122,21.22,21.52,21.22,21.52,500,0
APT,20050215,2,2.02,1.99,2.02,46700,
AQA,20050215,0.43,0.43,0.42,0.43,8600,
AQQ,20050215,9.35,9.35,9.3,9.3,800,
ARD,20050215,10.1,10.22,10,10.01,44800,
ARD.U,20041124,8.6,8.6,8.6,8.6,6200,
ASB,20050215,14.9,14.9,14.9,14.9,900,
ASY,20050215,4.48,4.6,4.48,4.56,8800,
ATA,20050215,3.33,3.45,3.29,3.31,11500,
ATC,20050215,5.05,5.05,4.85,4.99,34900,
ATF,20050215,81.75,82.05,81.66,82,1800,
ATX,20050215,5.22,5.26,5.22,5.24,3600,
AUY,20050215,3.45,3.51,3.41,3.5,506700,
AVD,20050215,37,37,36.3,36.41,10800,
AVM,20050215,22.75,23.6,22.7,23.55,87700,
AVN,20050215,3.19,3.24,3.16,3.21,250700,
AVR,20050215,0.11,0.12,0.11,0.11,954000,
AWX,20050211,3.05,3.14,3,3.14,3400,0
AX,20050215,19.65,20.52,19.65,20.44,422000,
AXJ,20050215,2.7,2.7,2.6,2.62,23800,
AXK,20050215,2.9,2.9,2.8,2.85,6100,
AXO,20050215,2.48,2.92,2.48,2.84,205300,
AYS,20050215,13.4,13.7,13.4,13.45,3700,
AZK,20050215,1.26,1.29,1.26,1.27,76200,
AZL,20050215,4.65,4.78,4.65,4.78,6000,
AZS,20050215,16.83,16.88,16.83,16.83,2700,
BBH,20050215,144.4,146.6,144.09,144.85,1125200,
BCL,20050215,14.82,14.82,14.45,14.51,29700,
BCP,20050215,25,25.1,24.63,24.77,31400,
BCT,20050215,16.09,16.09,15.65,15.73,14100,
BCV,20050215,18.53,18.59,18.43,18.5,7700,
BDH,20050215,15.15,15.32,15.06,15.1,50700,
BDL,20050215,7.8,8.24,7.8,8.1,2400,
BDM,20050209,8.97,8.97,8.97,8.97,200,0
BDR,20050215,3.92,3.92,3.86,3.86,4500,
BEL,20050215,4.16,4.48,4.16,4.42,254900,
BEM,20050215,10.6,10.6,10.41,10.41,22000,
BFD,20050121,44.81,45.09,44.74,44.85,52000,0
BFI.P,20050215,26.87,26.9,26.62,26.62,3100,
BFY,20050215,14.56,14.62,14.51,14.51,13000,
BGD,20050215,11.73,11.73,11.72,11.72,3100,
BGF,20050215,14.77,14.8,14.75,14.75,78700,
BGO,20050215,2.9,2.92,2.85,2.86,1752500,
BHB,20050215,27.56,27.7,27.56,27.7,400,
BHC.P,20050215,10.7,10.7,10.7,10.7,200,
BHH,20050215,2.6,2.68,2.6,2.65,33600,
BHL,20050215,35.9,35.9,35,35.2,7000,
BHM,20050211,9.74,9.74,9.74,9.74,1100,0
BHO,20050215,20.15,20.15,18.6,19.7,7100,
BHV,20050215,16.75,16.75,16.74,16.75,1400,
BI,20050215,2.85,2.95,2.72,2.87,33400,
BIO,20050215,57.42,58.46,57.35,57.75,53700,
BIO.B,20050127,56.4,56.4,56.4,56.4,300,
BIR-A,20050215,27.1,27.15,27,27.1,900,
BIS,20050215,6,6.02,5.95,6.01,38300,
BIW,20050215,19.2,19.25,19,19,700,
BIZ,20050215,0.16,0.17,0.15,0.16,2505900,
BKR,20050215,22.24,22.25,21.95,22,25600,
BL,20050215,34.6,35.25,34.36,34.86,47100,
BLD,20050215,2.81,2.81,2.81,2.81,1000,
BLE,20050215,14.76,14.9,14.76,14.81,68500,
BLJ,20050215,15.4,15.45,15.3,15.36,8700,
BLV.P,20050214,8.38,8.38,8.38,8.38,200,
BMA,20050215,11.66,11.66,11.56,11.56,1000,
BMI,20050215,28.65,28.65,28.05,28.19,8600,
BNP,20050215,16.19,16.19,16.06,16.08,7800,
BOI,20050215,13.02,13.02,13.02,13.02,2500,
BOO,20050215,12.9,12.95,12.78,12.86,37800,
BPA,20050215,5.1,5.29,5.09,5.22,29000,
BPF.P,20050210,10.6,10.6,10.55,10.55,900,
BPN,20050215,9.21,9.24,9.17,9.17,14300,
BPS,20050214,15.48,15.5,15.48,15.5,1300,0
BQY,20050215,14.27,14.41,14.26,14.4,36500,
BRB,20050215,15.18,15.4,15.18,15.4,1400,
BRD,20050214,11.5,11.5,11.5,11.5,100,0
BRN,20050215,50.7,53.25,50.5,52.04,30300,
BTI,20050215,36.8,37.28,36.8,37.17,41600,
BTJ,20050215,5.4,5.4,5.35,5.35,1300,
BTN,20050215,5.1,5.1,5,5.01,55100,
BTX,20050215,1.36,1.36,1.27,1.3,20800,
BVX,20050215,3,3,2.9,2.98,7500,
BWL.A,20050215,14.2,14.2,14.1,14.1,2700,
BXB,20050211,17.09,17.1,17.09,17.1,1200,0
BXL,20050215,14.95,14.95,14.75,14.75,400,
BXX,20050215,20,20.1,19.5,19.75,11700,
BZM,20050215,15.53,15.79,15.53,15.79,6100,
CAA,20050215,13.71,13.71,13.67,13.67,600,
CAC,20050215,36.52,36.52,36.2,36.3,4200,
CAP,20050215,2.14,2.15,2.13,2.13,4600,
CAS,20050215,13.95,14.25,13.9,14.21,100500,
CAU,20050215,0.95,0.95,0.91,0.92,142900,
CAV,20050215,5.39,5.4,5.33,5.33,41900,
CAW,20050215,11.42,11.75,11.42,11.5,33500,
CBJ,20050215,2.54,2.57,2.49,2.55,418200,
CBN,20050215,34.55,34.55,34.44,34.44,500,
CCA,20050215,14.17,14.17,14.05,14.15,3500,
CCF,20050215,16.69,16.69,16.69,16.69,300,
CDM,20050215,7.99,8.23,7.94,7.96,32500,
CDV,20050215,1.75,1.75,1.7,1.75,2700,
CEF,20050215,5.49,5.51,5.43,5.49,303200,
CET,20050215,22.51,22.61,22.51,22.58,12800,
CEV,20050215,15.65,15.65,15.3,15.31,19800,
CFF,20050215,27.9,27.94,27.83,27.9,6500,
CFK,20050215,6.08,6.08,6,6.04,17700,
CFS,20050215,3.3,3.4,3.26,3.26,5200,
CFX,20050215,14.18,14.18,14.1,14.11,6500,
CGL.A,20050215,10.2,11.44,10.2,10.57,21100,
CGM,20050214,5.45,5.52,5.45,5.49,32600,0
CGN,20050215,4.21,4.44,4.21,4.26,27300,
CGR,20050215,0.94,0.96,0.93,0.96,34900,
CGS,20050215,11.29,11.29,11.16,11.27,9800,
CHC,20050215,23.26,23.4,23.25,23.28,141500,
CID,20050215,9.5,9.58,9.49,9.57,6100,
CIM,20050215,4.24,4.25,4.21,4.23,16400,
CIZ,20050215,19.9,20.35,19.9,20.35,1100,
CJM,20050215,25.5,25.5,25.4,25.5,2500,
CKN,20050215,7.93,8.05,7.82,7.93,102200,
CKX,20050215,9.46,9.46,9.46,9.46,2700,
CLG,20050215,1.48,1.51,1.45,1.5,19900,
CLM,20050215,8.78,8.78,8.52,8.52,283000,
CLN,20050215,0.46,0.47,0.45,0.47,339300,
CLQ,20050215,10.31,10.57,10.31,10.55,19800,
CMD,20050215,3.46,3.48,3.38,3.47,10400,
CMQ,20050215,0.6,0.6,0.6,0.6,400,
CMT,20050215,3.4,3.58,3.25,3.58,12400,
CNE,20050215,0.3,0.3,0.3,0.3,100,
CNM,20050215,14.74,14.74,14.74,14.74,500,
CNR,20050215,1.4,1.4,1.3,1.39,1368400,
CNU,20050215,2.55,2.66,2.45,2.5,125900,
CNY,20050215,18.8,18.94,18.8,18.91,24300,
CO,20050215,1,1,0.88,0.88,73600,
COI,20050215,0.75,0.79,0.75,0.77,15700,
COR,20050215,2.65,2.68,2.57,2.57,94300,
CPD,20050215,8.66,8.66,8.27,8.3,25500,
CPI,20050215,18.5,18.5,18.5,18.5,500,
CRC,20050215,13.2,13.2,13.13,13.13,2100,
CRF,20050215,18.87,18.87,17.88,18.01,68900,
CRV,20050215,7.19,7.3,6.95,7.19,7600,
CSM,20050211,9.51,9.51,9.51,9.51,1200,0
CSN,20050215,0.51,0.51,0.48,0.48,9600,
CTE,20050215,2.7,2.7,2.55,2.6,75100,
CTO,20050215,45.74,45.74,44.85,44.89,6000,
CTT,20050215,13.8,13.8,12.8,13.11,71200,
CTU,20050215,4.35,4.35,4.14,4.19,103200,
CUB,20050215,19.95,20.29,19.95,20.17,225200,
CUO,20050211,28.4,28.4,28.4,28.4,400,0
CVF,20050215,23.3,23.57,23.3,23.57,800,
CVM,20050215,0.73,0.75,0.72,0.73,70900,
CVP,20050215,12.98,13,12.9,12.97,72700,
CVR,20050211,31,31,31,31,400,0
CVU,20050215,11.25,11.25,11.15,11.15,7300,
CVV,20050215,1.2,1.2,1.2,1.2,200,
CXI,20050215,10.91,10.91,10.85,10.85,6100,
CXN,20050215,1,1,0.89,0.89,94100,
CYB,20050215,3.9,3.9,3.75,3.8,16600,
CYL,20050215,23.08,23.4,23,23.4,2600,
CYM,20050215,10.04,10.04,10.04,10.04,1800,
CZA,20050215,10.33,10.33,10.33,10.33,200,
CZP,20050215,9.91,9.99,9.91,9.91,8500,
DAR,20050215,4.17,4.17,3.93,4.1,585400,
DBX,20050215,10.18,10.18,10.18,10.18,500,
DCG,20050215,9.02,9.05,9.01,9.05,5700,
DCU,20050215,3.05,3.5,3.01,3.25,38400,
DCV,20050211,11.54,11.54,11.54,11.54,100,
DCZ,20050215,0.71,0.75,0.71,0.75,300,
DDD,20050215,4.42,4.59,4.36,4.59,57100,
DDN,20050215,18.2,18.35,18.1,18.2,31100,
DEZ,20050215,2,2.01,1.93,1.95,485500,
DFB,20050214,13.76,13.81,13.76,13.81,900,
DFC,20050215,8.8,8.85,8.55,8.71,18300,
DFM,20050214,11.76,11.76,11.76,11.76,2000,0
DGT,20050215,64.9,65.11,64.9,65.07,2400,
DHB,20050215,14.55,15.15,14.45,14.89,931700,
DHC,20050215,15.9,16.24,15.51,15.9,475600,
DIA,20050215,108.06,108.61,107.92,108.47,4716000,
DIG,20050215,9.72,9.72,9.72,9.72,500,
DII,20050215,8.02,8.02,8.02,8.02,200,
DIO,20050215,3.7,3.8,3.49,3.67,377700,
DIT,20050215,16.75,16.85,16.65,16.65,1000,
DJE,20050215,11.15,11.15,10.91,10.92,4500,
DJP,20050215,26.98,26.99,26.98,26.99,1100,
DJQ,20050215,9.93,9.94,9.93,9.93,27000,
DLA,20050215,30.1,30.25,29.9,29.9,3000,
DLI,20050127,35,35,34.98,34.99,14700,0
DLK,20050215,0.44,0.47,0.43,0.43,6200,
DMC,20050215,7.21,7.32,7.2,7.25,8000,
DMD,20050215,12.31,12.33,12.31,12.33,500,
DMF,20050215,9.5,9.58,9.5,9.54,25400,
DMJ,20050215,10.82,10.84,10.79,10.79,5500,
DMP,20050124,12.2,12.2,12.2,12.2,500,
DMX,20050215,1.5,1.59,1.5,1.52,60600,
DNM,20050215,9.07,9.07,9.05,9.05,600,
DOC,20050215,5.6,5.84,5.6,5.68,269100,
DOR,20050215,0.49,0.5,0.48,0.48,87800,
DPP,20050215,10,10,9.9,9.9,12600,
DPW,20050215,1.3,1.42,1.3,1.39,5000,
DRJ,20050215,4.45,4.65,4.45,4.65,3100,
DRU,20050214,9.54,9.6,9.54,9.6,1500,0
DRY,20050215,13.3,13.5,13.21,13.5,18300,
DSA,20050215,9.95,10.14,9.95,10.07,31600,
DSE,20050214,11.22,11.22,11.22,11.22,800,0
DSG,20050215,75.49,75.77,75.49,75.77,1000,
DSI,20050215,12.17,12.18,12.17,12.18,1400,
DSJ,20050215,10.12,10.23,10.11,10.23,29900,
DSK,20050215,11.72,11.72,11.72,11.72,2600,
DSN,20050215,10.27,10.29,10.15,10.26,7100,
DSO,20050215,10.25,10.27,10.25,10.25,9000,
DSP,20050215,11.5,11.5,11.48,11.48,1700,
DSV,20050215,176.91,176.91,176.71,176.75,500,
DSZ,20050214,11.09,11.14,11.09,11.14,2500,
DTY,20050215,10.31,10.4,10.31,10.4,4000,
DVS,20050215,4.67,4.75,4.67,4.72,5200,
DVY,20050215,61.11,61.34,61.04,61.26,522000,
DXR,20050215,21.21,21.21,21.21,21.21,200,
DXT,20050207,7.01,7.1,7.01,7.05,4400,0
DYX,20050215,0.68,0.68,0.66,0.66,31600,
EAD,20050215,15.44,15.51,15.42,15.51,236900,
EAG,20050215,0.49,0.49,0.44,0.44,4078400,
EAR,20050215,1.91,1.95,1.8,1.89,50600,
EBK,20050210,8.99,8.99,8.99,8.99,49000,
EBT-A,20041208,8.16,8.16,8.16,8.16,1200,
EBZ,20041129,7.25,7.25,7.25,7.25,3000,
ECC,20050215,11.51,11.64,11.5,11.55,6500,
ECF,20050215,7.86,7.95,7.86,7.95,12300,
ECI,20050215,2.59,2.65,2.51,2.65,19200,
ECP,20050215,17.5,17.52,17.31,17.51,5800,
EEI,20050215,7.88,7.88,7.8,7.87,1600,
EEM,20050215,211.65,212.5,210.8,211.5,244100,
EFA,20050215,161.04,162.04,161.02,162,719000,
EFC,20050215,26.64,26.85,26.64,26.85,3600,
EFH,20050215,0.86,0.86,0.86,0.86,5000,
EFM,20050215,11.91,12.1,11.9,12.1,1500,
EFP,20050214,11.55,11.55,11.55,11.55,4200,
EGO,20050215,2.98,3.06,2.98,3,292000,
EGR,20050215,2.5,2.82,2.5,2.75,330600,
EGX,20050204,11,11,11,11,300,0
EGY,20050215,5.06,5.33,4.89,5,372700,
EIA,20050215,15.35,15.35,14.7,14.89,27000,
EIF,20050215,15.65,15.66,15.55,15.55,3900,
EIM,20050215,14.68,14.73,14.61,14.65,84300,
EIO,20050215,15.63,15.73,15.59,15.64,8700,
EIP,20050215,16.24,16.4,16.24,16.25,6700,
EIV,20050215,15.15,15.21,15.14,15.21,14000,
EKG,20050215,10.15,10.15,10.1,10.1,1800,
EKH,20050215,65,65.25,64.8,64.9,6000,
EKN,20050215,10.21,10.21,10.15,10.15,1100,
EKY,20050215,10,10,9.95,9.97,18300,
ELC,20050215,1.01,1.02,1,1,56200,
ELG,20050215,47.44,47.9,47.44,47.8,6900,
ELI,20050215,4.03,4.14,3.94,4.08,184300,
ELU,20050215,1.01,1.02,0.92,0.98,59500,
ELV,20050215,137.3,137.55,137.12,137.12,800,
EMA,20050215,1.05,1.07,1.02,1.05,158400,
EMI,20050215,16.35,16.48,16.35,16.48,1100,
EMJ,20050215,16.32,16.45,16.23,16.23,10100,
EML,20050215,22.27,22.27,22.21,22.21,3000,
END,20050215,3.85,3.86,3.81,3.85,120800,
ENG,20050215,2.32,2.37,2.3,2.31,84300,
ENV,20050215,0.41,0.41,0.41,0.41,3000,
ENX,20050215,13.94,14.15,13.94,14.07,40600,
ENY,20050215,0.54,0.54,0.51,0.51,9400,
EPP,20050215,92.45,92.45,92.07,92.3,90800,
ERC,20050215,18.36,18.36,18.26,18.33,109400,
ERH,20050215,20.72,20.76,20.68,20.72,69500,
ERS,20050215,4.28,4.32,4.19,4.22,17100,
ESC,20050215,14,14.25,14,14.1,68700,
ESH,20050215,3.24,3.25,3.24,3.25,200,
ESM,20050215,16.47,16.53,16.47,16.5,1400,
ESP,20050215,25.75,26,25.75,25.8,600,
EST,20050214,12.77,12.77,12.77,12.77,100,0
ESY,20050215,12.3,12.3,12.3,12.3,600,
ETC,20050215,5.1,5.49,5.1,5.49,5000,
EUF,20050215,11.61,11.61,11.61,11.61,200,
EUM,20050215,9.6,9.6,9.5,9.5,1300,
EVJ,20050215,15.25,15.35,15.2,15.32,10100,
EVM,20050215,13.9,13.96,13.89,13.96,53400,
EVO,20050215,16.98,17,16.98,16.98,1500,
EVP,20050215,16.01,16.05,16.01,16.05,3000,
EVV,20050215,19.23,19.24,19.06,19.16,245100,
EVY,20050215,16,16.04,16,16.04,9500,
EWA,20050215,17.35,17.5,17.3,17.5,248000,
EWC,20050215,17.29,17.39,17.22,17.36,108800,
EWD,20050215,20.64,20.68,20.53,20.61,24000,
EWG,20050215,18.34,18.42,18.32,18.42,138900,
EWH,20050215,11.75,11.8,11.74,11.77,313900,
EWI,20050215,25.82,25.91,25.73,25.91,37700,
EWJ,20050215,10.72,10.78,10.68,10.75,7900700,
EWK,20050215,18.9,18.96,18.83,18.94,48300,
EWL,20050215,16.93,16.97,16.86,16.96,24400,
EWM,20050215,7.28,7.3,7.23,7.25,477900,
EWN,20050215,18.85,19,18.85,18.99,21500,
EWO,20050215,23.2,23.35,23.12,23.34,177600,
EWP,20050215,36.1,36.21,35.95,36.14,36200,
EWQ,20050215,24.08,24.28,24.06,24.28,91700,
EWS,20050215,7.5,7.58,7.45,7.57,718900,
EWT,20050215,12.19,12.34,12.17,12.28,567500,
EWU,20050215,18.42,18.6,18.41,18.6,132000,
EWW,20050215,26.23,26.44,26.2,26.44,205500,
EWY,20050215,32.15,32.52,32.11,32.45,295100,
EWZ,20050215,23.56,23.67,23.5,23.58,646500,
EXM,20050215,24.2,24.3,23.07,23.57,165400,
EXX.A,20050214,1.73,1.79,1.73,1.79,5200,0
EXX.B,20050211,1.7,1.7,1.7,1.7,200,
EZA,20050215,75.8,76.28,74.8,76.28,9300,
EZM,20050215,12.98,12.99,12.67,12.99,14800,
EZU,20050215,73.05,73.44,73.01,73.3,59400,
EZY-A,20050215,7.1,7.1,7.1,7.1,2300,
FAX,20050215,6.6,6.74,6.59,6.71,840600,
FBK,20041203,27.95,27.95,27.95,27.95,1800,
FCM,20050215,19.11,19.23,18.98,19.13,76800,
FCO,20050215,14.47,14.55,14.44,14.46,17500,
FDT,20050215,9.98,10,9.95,10,2600,
FEI,20050215,14.1,14.45,14.1,14.25,2900,
FEN,20050215,23.77,23.96,23.7,23.78,20600,
FEP,20050215,4,4.04,3.95,3.95,14000,
FEV,20050215,15.87,15.91,15.87,15.91,2600,
FFF,20050215,85.84,86.32,85.84,86.01,2800,
FIT,20050215,4.26,4.26,4.12,4.2,1500,
FIZ,20050215,9,9,8.9,8.9,5700,
FKL,20050215,17.95,17.95,17.6,17.6,1500,
FLT,20050215,1.7,1.72,1.69,1.69,12600,
FML,20050215,9.56,9.56,9.56,9.56,400,
FNG.P,20050215,8.9,8.9,8.9,8.9,200,
FNT,20050215,0.11,0.12,0.11,0.12,43100,
FNX,20050215,4.45,4.5,4.34,4.39,30000,
FPU,20050215,18.79,18.79,18.7,18.7,400,
FRD,20050215,13.85,13.85,11.82,12.2,383800,
FRN,20050215,8.6,8.72,8.6,8.7,10300,
FRS,20050215,26.5,26.7,26.46,26.7,3100,
FSI,20050215,4.6,4.6,4.5,4.5,5100,
FSM,20050215,39,39.25,39,39.25,300,
FTF,20050215,14.78,14.78,14.54,14.69,82500,
FTG,20050215,1,1.15,1,1.04,12400,
FVD,20050215,14.75,14.86,14.75,14.77,143100,
FVE,20050215,8.05,8.26,8,8.15,142700,
FVI,20050215,20.23,20.41,20.19,20.33,46600,
FVL,20050215,16.16,16.29,16.13,16.13,48200,
FWV,20050215,22.5,22.7,22.5,22.7,1700,
FXX,20050215,2.24,2.25,2.24,2.25,1500,
FZB.P,20050215,26.89,26.89,26.89,26.89,300,
GBI,20050215,0.22,0.23,0.21,0.22,77500,
GBN,20050215,1.26,1.27,1.23,1.25,100700,
GBR,20050215,4.7,4.71,4.57,4.65,7500,
GDY,20050215,10.22,10.22,10.22,10.22,2000,
GEB,20050215,4.35,4.36,4.31,4.32,23100,
GEL,20050215,11.05,11.24,11.05,11.16,9200,
GFX,20050215,2.24,2.25,2.2,2.2,9900,
GGR,20050215,1.18,1.19,1.15,1.15,33100,
GHM,20050215,16.01,16.05,16,16,4700,
GIF,20050215,4.74,4.78,4.71,4.74,24000,
GIT,20050214,9.67,9.67,9.67,9.67,2700,
GIW,20050215,12.54,12.75,12.3,12.75,9500,
GLS,20050215,12.06,12.07,11.9,11.9,5500,
GLU,20050215,19.99,19.99,19.85,19.97,5400,
GLV,20050215,22,22.19,21.75,22.19,31100,
GML,20050215,0.31,0.33,0.31,0.33,42300,
GMM,20041217,9.97,9.97,9.97,9.97,100,0
GNS,20050215,26.62,26.62,26.57,26.57,21300,
GOV,20050215,14.35,14.35,14.35,14.35,300,
GRC,20050215,23.75,23.92,23.68,23.92,5800,
GRI,20041119,0.86,0.86,0.86,0.86,200,0
GRN,20050215,1.16,1.18,1.16,1.18,10300,
GRS,20050215,5.36,5.42,5.27,5.4,76300,
GRU,20050215,23.5,25.2,23,23.5,1617800,
GRZ,20050215,4.36,4.42,4.28,4.37,51400,
GSS,20050215,3.24,3.24,3.17,3.2,759800,
GSX,20050215,3.73,3.85,3.7,3.84,487800,
GTA,20050215,1.85,1.89,1.85,1.89,1200,
GV,20050215,0.56,0.58,0.55,0.56,112100,
GVP,20050215,2.18,2.2,2.15,2.15,6700,
GW,20050215,5.91,5.91,5.75,5.82,1283100,
GWB-B,20050210,10.45,10.5,10.45,10.5,400,
GWM,20050214,9.54,9.54,9.54,9.54,800,0
GXY,20050215,2.41,2.41,2.4,2.4,3100,
HA,20050215,6.31,6.34,6.13,6.21,31400,
HAF.E,20050215,1.45,1.45,1.4,1.4,1500,
HBY,20050215,0.63,0.67,0.62,0.64,109000,
HCM,20050215,10.91,11.04,10.91,11,18100,
HCO,20050215,1.66,1.67,1.66,1.67,2000,
HCO.U,20041104,4.5,4.6,4.5,4.6,8100,
HCT,20050215,21,21.1,21,21,18800,
HEB,20050215,1.55,1.62,1.52,1.59,133000,
HEC,20050215,0.43,0.44,0.41,0.43,1096600,
HH,20050215,4.7,4.83,4.7,4.76,288400,
HHH,20050215,58.75,59.68,58.42,58.91,454600,
HIV,20050215,0.37,0.43,0.37,0.39,2434700,
HLD,20050215,1.25,1.25,1.25,1.25,1000,
HLM.P,20050215,28.2,28.3,28.2,28.3,1800,
HMG,20050209,13.9,13.9,13.9,13.9,100,0
HNV,20041116,1.35,1.45,1.32,1.44,6400,0
HOM,20050215,1.63,1.63,1.55,1.58,91000,
HOO,20050208,26.53,26.53,26.1,26.1,9900,0
HOO-A,20050215,25.85,25.85,25.8,25.8,1100,
HRT,20050215,15.85,16.4,15.7,16.06,40700,
HSB,20050215,9.46,9.46,9.46,9.46,1500,
HSR,20050215,4.8,4.8,4.7,4.72,14300,
HT,20050215,11.2,11.29,11.2,11.25,15900,
HTC,20050215,15.25,15.25,14.75,14.8,6100,
HTI,20050215,1.99,2.1,1.99,2,13600,
HTL,20050215,3.9,4,3.9,3.95,3700,
HTM,20050215,7.75,7.75,7.1,7.29,101600,
HWG,20050215,107.5,109,107.5,109,500,
HWK,20050215,9.18,9.18,8,8.5,48000,
HX,20050215,4.74,4.74,4.69,4.69,600,
IAF,20050215,12.45,12.64,12.3,12.45,57000,
IAG,20050215,7.45,7.54,7.39,7.46,104100,
IAH,20050215,36.1,36.51,36.09,36.31,19800,
IAO,20050215,0.28,0.29,0.26,0.26,154000,
IAX,20050215,4.85,4.85,4.8,4.81,3100,
IBB,20050215,71.15,71.63,70.71,70.85,590600,
IBD,20050215,0.37,0.37,0.34,0.36,48400,
ICF,20050215,131.1,131.66,130.95,131.36,69200,
ICH,20050215,4.9,4.9,4.9,4.9,900,
ICU,20050215,5.9,6.08,5.71,5.92,50200,
IDN,20050215,6.15,6.5,6.15,6.32,60200,
IDU,20050215,71.86,72.18,71.77,71.87,40500,
IED,20050215,4.56,4.57,4.25,4.48,418900,
IEF,20050215,85.7,85.8,85.62,85.68,130000,
IEL,20050215,19.82,20.09,19.82,19.96,13000,
IEV,20050215,76.59,76.9,76.27,76.8,136100,
IF,20050215,5.85,5.87,5.8,5.87,31100,
IFK,20050209,9.49,9.7,9.49,9.56,4700,
IFO,20050215,3.32,3.32,3.2,3.24,3900,
IG,20050215,1.34,1.37,1.34,1.37,8500,
IGC,20041228,2.56,2.56,2.46,2.51,5200,0
IGE,20050215,141.1,141.62,140.5,141.15,44600,
IGM,20050215,44.22,44.87,44.15,44.5,62200,
IGN,20050215,27.51,27.82,27.29,27.34,75900,
IGR,20050215,15.03,15.05,14.99,15.05,526200,
IGV,20050215,39.68,40.37,39.66,40,114300,
IGW,20050215,53.83,54.56,53.42,53.88,228800,
IHM,20050215,9.18,9.18,9.14,9.14,500,
IHT,20050215,1.3,1.41,1.28,1.29,9800,
IIA,20050215,15.68,15.84,15.58,15.8,76400,
IIG,20050215,24.56,25.1,24.56,24.6,332300,
IIH,20050215,3.93,4.05,3.93,4,53800,
IIP,20050215,0.71,0.72,0.68,0.69,1166500,
IJH,20050215,132.8,133.52,132.52,133.22,72700,
IJJ,20050215,129,129.32,128.44,128.86,70800,
IJK,20050215,134.81,135.63,134.66,135.21,26700,
IJR,20050215,163.15,163.87,162.29,163.06,189600,
IJS,20050215,120.66,121.04,119.96,120.63,62100,
IJT,20050215,109.1,109.44,108.4,109.07,117600,
ILB,20050215,10.1,10.1,10.06,10.09,13100,
ILC,20050215,0.45,0.45,0.44,0.45,9000,
ILE,20050215,6.73,6.9,6.6,6.69,155700,
ILF,20050215,85.9,86.03,85.4,85.88,112200,
ILX,20050214,9.35,9.49,9.35,9.39,8400,0
ILY,20050214,9.35,9.36,9.35,9.36,5100,
IMA,20050215,24.3,24.65,23.39,23.86,33300,
IME,20050215,2.64,2.68,2.64,2.68,18900,
IMM,20050215,12.4,13.35,12.31,13.05,213600,
IMO,20050215,67.67,67.9,66.9,67.12,32300,
IMX,20050215,9.3,9.44,9.01,9.27,89200,
INB,20050215,6.9,7.12,6.9,7.09,4600,
INS,20050215,3,3.01,2.85,2.88,19300,
IOC,20050215,37.8,38.3,37.54,38.24,177000,
IOT,20050207,16,16,16,16,400,0
IOX,20050215,2.29,2.32,2.21,2.26,26600,
IPA,20050215,1.91,1.98,1.89,1.89,95600,
IPB,20050215,24.24,24.24,24.07,24.07,1800,
IPI,20050215,0.39,0.39,0.37,0.37,338100,
IPT,20050215,0.92,0.94,0.86,0.9,130000,
IRN,20050215,5.45,5.54,5.4,5.4,127800,
IRW,20050211,47.08,47.08,47.08,47.08,100,
ISB,20050211,9.8,9.8,9.8,9.8,6200,0
ISI,20050215,106.73,107.19,106.73,106.93,10400,
ISO,20050215,0.33,0.34,0.32,0.32,449500,
ISR,20050215,6.25,6.41,6.19,6.19,12100,
ISV,20050215,0.8,0.83,0.8,0.8,3000,
ITF,20050215,91.91,92.79,91.9,92.4,2100,
ITI,20050215,2.83,2.84,2.74,2.81,30100,
IVD,20050215,3.62,3.69,3.62,3.67,2600,
IVE,20050215,62.94,63.11,62.81,63.07,140000,
IVV,20050215,121.01,121.58,120.88,121.36,767600,
IVW,20050215,57.75,58.08,57.64,57.93,139300,
IVX,20050215,15.85,16.09,15.7,16.08,1079000,
IW,20050215,2.48,2.8,2.48,2.66,57900,
IWB,20050215,64.93,65.33,64.85,65.17,186400,
IWD,20050215,67.19,67.38,67.03,67.32,329500,
IWF,20050215,48.3,48.55,48.11,48.46,3643700,
IWM,20050215,126.65,127.36,125.83,126.6,7226900,
IWN,20050215,189.32,190.26,188.38,189.31,262600,
IWO,20050215,65.54,66,65.16,65.53,681600,
IWP,20050215,84.3,84.87,84.19,84.5,128100,
IWR,20050215,79.7,80.06,79.51,79.75,131500,
IWS,20050215,113.78,114.15,113.62,113.98,101000,
IWV,20050215,68.98,69.27,68.83,69.05,93800,
IWW,20050215,87.18,87.6,87.18,87.58,31100,
IWZ,20050215,39.11,39.44,39.07,39.31,35700,
IXC,20050215,79.75,80.06,79.6,80.03,74800,
IXG,20050215,66.95,67.2,66.95,67.2,8300,
IXJ,20050215,48.57,48.72,48.1,48.6,31900,
IXN,20050215,49.75,50.15,49.75,49.85,3000,
IXP,20050215,51.44,51.8,51.44,51.7,6900,
IYC,20050215,59.8,60.07,59.7,59.99,14600,
IYE,20050215,71.7,71.97,71.25,71.75,68300,
IYF,20050215,97,97.3,96.82,97.3,15700,
IYG,20050215,111.45,111.52,111.16,111.4,27800,
IYH,20050215,58.45,58.71,58.25,58.45,91700,
IYJ,20050215,55.47,55.91,55.47,55.8,37900,
IYK,20050215,54.35,54.42,54.12,54.37,40700,
IYM,20050215,50.76,51.12,50.66,50.9,86800,
IYR,20050215,118.99,119.25,118.65,119.19,555600,
IYT,20050215,64.38,65.02,64.38,64.96,24700,
IYW,20050215,46.45,47.13,46.42,46.7,74300,
IYY,20050215,57.7,58.06,57.69,57.9,40300,
IYZ,20050215,23.45,23.5,23.36,23.44,151300,
JAX,20050215,7.72,7.73,7.65,7.73,6000,
JCS,20050215,11.95,12.1,11.89,12.1,9600,
JDO,20050215,15.75,16.2,15.75,16.12,19000,
JEN,20050215,2.85,2.85,2.8,2.8,2500,
JLN,20050215,5,5.04,4.55,4.6,63600,
JNP,20041123,11.45,11.54,11.44,11.49,4400,
JOB,20050215,2.09,2.1,2.01,2.01,27800,
JPK,20050215,9.06,9.07,8.98,8.98,4000,
JQH,20050215,23.26,23.26,22.96,22.96,15200,
JRS,20050215,20.3,20.4,20.22,20.38,44200,
JSB,20050215,9.38,9.41,9.38,9.41,2600,
JST,20050215,6.9,6.94,6.77,6.94,52100,
JTM,20050215,10.46,10.46,10.13,10.2,3400,
KAL,20050215,1.6,1.66,1.56,1.65,38200,
KFX,20050215,14.24,14.25,14.07,14.2,458600,
KHK,20050215,1.43,1.43,1.37,1.39,21900,
KML,20041130,6.25,6.25,5.8,5.8,1800,0
KRY,20050215,3.43,3.53,3.42,3.48,307600,
LAN,20050215,15,15.02,15,15.02,1600,
LB,20050215,11.24,11.35,11.15,11.24,20600,
LCC,20050215,6.19,7.1,6.19,6.85,211900,
LCI,20050215,8,8.01,7.86,7.9,51700,
LFP,20050215,0.15,0.16,0.14,0.16,1558100,
LGL,20050215,13.5,13.5,13.4,13.4,400,
LGN,20050215,12.1,12.37,11.97,12,15200,
LIC,20050215,28.1,28.1,28.1,28.1,700,
LIV,20050215,0.88,0.88,0.82,0.83,104600,
LKI,20050215,10.5,10.6,10.5,10.59,800,
LNG,20050215,75.45,75.95,74,74.6,190300,
LQD,20050215,112.95,113.19,112.76,112.99,52800,
LRP,20050215,0.64,0.64,0.61,0.63,50400,
LSB,20050215,9.39,9.39,9.39,9.39,5000,
LTS,20050215,0.4,0.4,0.38,0.39,4300,
LXU,20050215,6.3,6.3,6.27,6.28,2000,
LXZ,20041227,14.64,14.64,14.44,14.57,17700,
MAB,20050215,17.59,17.6,17.3,17.3,5800,
MAM,20050215,25.35,25.6,25.35,25.57,2500,
MAX,20050215,3.78,3.78,3.37,3.37,22500,
MBH.P,20050211,25.95,25.95,25.95,25.95,100,
MBK,20050215,10.62,10.62,10.62,10.62,1000,
MBP,20050215,25.8,25.8,25.8,25.8,300,
MCB,20050215,13.64,13.64,13.55,13.55,700,
MCF,20050215,9.15,9.15,8.91,8.92,59400,
MCP,20050215,10.7,10.73,10.7,10.73,3800,
MCU,20050215,0.67,0.67,0.67,0.67,500,
MCX,20050215,5.07,5.65,5.07,5.45,234100,
MCZ,20050215,1.18,1.22,1.15,1.17,803600,
MDF,20050215,2.85,3,2.76,2.78,227200,
MDJ,20050215,9.51,9.51,9.51,9.51,1000,
MDY,20050215,121.54,122.12,121.16,121.7,1358600,
MED,20050215,3.34,3.35,3.31,3.32,14500,
MEM,20050215,1.82,1.85,1.8,1.83,112400,
MFN,20050215,6.98,7.08,6.95,7.04,26500,
MGN,20050215,5.06,5.1,4.92,4.92,56800,
MGP,20050215,24.75,24.85,24.65,24.85,1500,
MHE,20050215,15.93,15.94,15.75,15.75,2500,
MHG,20050215,5.29,5.29,5.29,5.29,100,
MHT,20050215,12.77,12.77,12.77,12.77,1000,
MII,20050215,1.13,1.14,1.05,1.09,85300,
MIW,20050215,16.07,16.07,15.95,16.04,1900,
MIX,20050215,7.69,7.69,6.82,6.95,646600,
MJP,20050215,24.35,24.4,24.35,24.35,2400,
MKH,20050215,55.38,55.63,55.38,55.56,700,
MKO,20050215,10.37,10.37,10.37,10.37,600,
MKP,20050215,10.73,10.73,10.73,10.73,800,
MLF,20050215,10.08,10.09,10.05,10.09,6600,
MLJ,20050215,9.08,9.08,9.08,9.08,4200,
MLN,20050215,9.76,9.79,9.76,9.76,6800,
MLP,20050215,42.91,42.91,42.8,42.8,300,
MLU,20041111,20.85,21.18,20.85,21.18,9800,
MLW,20050214,10.31,10.31,10.31,10.31,2700,0
MMV,20050215,17.79,17.79,17.68,17.7,6300,
MNG,20050215,1.12,1.12,1.07,1.1,151600,
MNK,20050215,10.42,10.42,10.42,10.42,100,
MNM,20050214,9.12,9.13,9.08,9.08,3100,0
MPE,20050215,1.6,1.73,1.6,1.69,151400,
MPF,20050215,9.38,9.38,9.38,9.38,1100,
MPN-A,20050215,77,77,75.1,77,100,
MPN-C,20050215,81.6,81.6,79.7,79.7,100,
MPP,20050215,6.92,7,6.81,7,8800,
MPQ,20050215,14.8,15,14.8,15,3600,
MPX,20050215,31.5,31.5,29.5,29.87,50300,
MRB,20050215,1.34,1.34,1.2,1.29,157400,
MRI.A,20050215,13.4,13.44,13.4,13.41,3200,
MRI.B,20050209,13.05,13.06,13.05,13.06,600,
MRM,20050215,8.74,8.75,8.74,8.75,2000,
MRP,20050215,11.55,11.55,11.55,11.55,3800,
MRY,20050215,2,2.03,1.97,2,10700,
MRZ,20050127,13.07,13.27,13.07,13.27,4000,
MS,20050215,2.88,2.88,2.66,2.68,50700,
MSI,20050215,1.14,1.14,0.9,1,74200,
MSL,20050215,28.5,28.5,28.25,28.25,600,
MSN,20050215,3.5,3.65,3.35,3.63,45800,
MSP,20050124,19.75,19.75,19.75,19.75,1600,0
MSS,20050215,25,25.06,24.81,24.9,54500,
MST.P,20041230,10,10,10,10,100,
MSU,20050215,12.18,12.18,12.17,12.17,300,
MSW,20050215,10.55,10.82,10.47,10.82,44600,
MTK,20050215,47.52,47.86,47.49,47.58,10800,
MTT,20050215,16.85,16.85,16.85,16.85,1700,
MTY,20050215,0.99,0.99,0.96,0.99,8400,
MVF,20050215,9.7,9.73,9.66,9.68,84600,
MWE,20050215,51.14,52,51.14,51.52,19500,
MWH,20050210,13.16,13.16,13.16,13.16,600,0
MWP,20050215,21.99,23.27,21.99,23.11,45300,
MXA,20050215,16.24,16.25,16.13,16.13,3700,
MXC,20050215,5.8,5.95,5.8,5.95,500,
MXM,20050215,30,30,30,30,200,
MXN,20050215,14.46,14.46,14.46,14.46,100,
MYA,20050215,16.85,16.85,16.62,16.62,6500,
MYR,20050215,0.62,0.62,0.62,0.62,500,
MZA,20050215,15.63,15.63,15.6,15.6,5600,
MZT,20050215,0.96,0.99,0.95,0.99,212700,
NAK,20050215,4.29,4.29,4.2,4.2,63600,
NAS,20050215,10.05,10.08,10.05,10.08,9100,
NAT,20050204,47,47.25,46.5,47.15,164800,0
NAX,20050215,0.41,0.43,0.34,0.34,11100,
NBH,20050215,13.72,13.8,13.7,13.8,18600,
NBJ,20050215,16,16.05,16,16.05,1900,
NBN,20050215,20.76,20.76,20.61,20.61,2500,
NBN.P,20041231,7.05,7.05,7.05,7.05,100,
NBO,20050215,13.32,13.37,13.29,13.35,9100,
NBR,20050215,54.3,54.95,53.7,53.83,1723100,
NBW,20050215,13.44,13.51,13.35,13.4,11500,
NBY,20050215,23.43,23.55,23.1,23.17,6800,
NCU,20050215,14.43,14.43,14.22,14.3,1600,
NDD,20050215,19.9,19.99,19.81,19.85,11600,
NEA,20050215,14.3,14.51,14.23,14.51,22600,
NEH,20050215,10.24,10.25,10.21,10.21,7400,
NEN,20050215,96.84,96.9,95.98,96.25,5200,
NEP,20050215,5.25,5.5,5.19,5.41,41100,
NES,20050215,9.95,9.95,9.94,9.94,11000,
NFC,20050215,16.08,16.4,16.08,16.36,17100,
NFM,20050215,16.2,16.2,16.13,16.13,2000,
NFZ,20050214,16.42,16.54,16.42,16.54,3200,0
NG,20050215,9.08,9.09,8.91,9.07,335600,
NGA,20050215,2.45,2.45,2.35,2.45,3200,
NGB,20050215,18.07,18.07,18,18,5200,
NGK,20050215,15.76,15.89,15.76,15.8,3000,
NGO,20050215,14.39,14.4,14.38,14.38,6000,
NGS,20050215,10.02,10.26,10.02,10.05,25400,
NGX,20050215,16.78,16.8,16.72,16.72,4100,
NHC,20050215,33.45,33.7,32.95,33.01,10400,
NHR,20050215,20,20,19.65,19.7,1800,
NI.P,20050215,76,77,76,77,200,
NII,20050215,15.01,15.07,14.95,15.07,5200,
NKG,20050215,14.5,14.97,14.46,14.97,13900,
NKL,20050215,14.78,14.8,14.71,14.77,16100,
NKM,20050215,9.42,9.42,9.42,9.42,4800,
NKO,20050215,15,15,14.74,14.75,20900,
NKR,20050215,16.27,16.27,16.25,16.25,600,
NKS,20050215,14.35,14.35,14.23,14.23,1500,
NKX,20050215,14.55,14.63,14.55,14.63,6000,
NLX,20050215,3.9,3.93,3.88,3.89,7200,
NMB,20050215,17.45,17.49,17.16,17.33,5200,
NML,20050214,9.26,9.28,9.26,9.26,21900,
NMZ,20050215,15.39,15.39,15.24,15.27,46700,
NNB,20050215,17.1,17.1,16.7,16.7,9000,
NNO,20050215,16.25,16.45,16.24,16.27,4200,
NOM,20050211,16.95,16.95,16.85,16.85,200,0
NOX,20050215,14.78,14.79,14.71,14.75,50000,
NPG,20050214,17.12,17.12,17.1,17.1,2500,0
NQE,20050215,9.94,9.94,9.94,9.94,5000,
NQH,20050215,9.76,9.77,9.76,9.77,800,
NQL,20050215,13.1,13.12,13.1,13.12,6800,
NRB,20050215,17.08,17.22,17.08,17.12,2200,
NRK,20050215,14.04,14.04,13.94,13.97,6300,
NRO,20050215,14.24,14.34,14.22,14.3,88800,
NSD,20041122,9.8,9.91,9.8,9.91,1100,
NSI,20050215,5.17,5.4,5.05,5.22,214800,
NSN,20050215,19.45,19.96,19.45,19.6,7300,
NSO,20050215,0.22,0.24,0.22,0.23,55400,
NTI,20050215,6.2,6.24,6.15,6.24,4500,
NTN,20050215,3.4,3.49,3.4,3.45,268900,
NTO,20050215,2.95,2.95,2.92,2.93,777200,
NUJ,20050215,15.92,16,15.91,15.91,5200,
NVD,20050215,1.43,1.45,1.36,1.41,123600,
NVG,20050215,14.84,14.86,14.78,14.85,27100,
NVI,20050215,5.99,6.02,5.91,6,7200,
NVJ,20050215,16.08,16.43,16.08,16.43,6000,
NVR,20050215,771,779.8,770,772.1,51200,
NVX,20050215,14.15,14.27,14.1,14.17,24400,
NVY,20050215,15.58,15.63,15.52,15.63,4900,
NWD,20050215,0.84,0.84,0.81,0.83,12600,
NWF,20050215,14.13,14.13,14.1,14.1,1800,
NWI,20050215,14.6,14.6,14.53,14.6,1300,
NXE,20050215,15,15,14.9,14.98,7100,
NXG,20050215,1.5,1.51,1.46,1.47,872700,
NXI,20050215,16.91,16.95,16.56,16.64,14600,
NXJ,20050215,15.7,15.87,15.7,15.74,12300,
NXK,20050215,15.05,15.18,15.05,15.1,19500,
NXM,20050215,16.27,16.27,16.15,16.18,2000,
NXZ,20050215,15.35,15.45,15.35,15.38,56200,
NYH,20050215,15.1,15.14,15.09,15.1,4400,
NZF,20050215,14.53,14.59,14.51,14.56,71000,
NZH,20050215,13.8,13.85,13.72,13.79,62000,
NZR,20050215,15.72,15.73,15.45,15.45,5600,
NZW,20050215,16.35,16.5,16.28,16.42,4600,
NZX,20050215,16.7,16.7,16.51,16.52,3500,
OEF,20050215,57.83,57.98,57.66,57.89,64500,
OFI,20050215,1.9,2,1.88,1.99,33600,
OGN,20050211,15.12,15.27,15.12,15.27,15900,0
OHB,20050215,19.23,19.35,18.9,18.98,71600,
OIH,20050215,93,94.15,92.56,93.2,2490700,
OMR,20050215,2.3,2.3,2.2,2.26,115100,
ONH,20050214,1.79,1.83,1.72,1.83,7700,
ONI,20050215,2.69,2.72,2.64,2.64,4600,
ONT,20050215,0.78,0.8,0.71,0.74,1447000,
OOO,20050215,153.64,155.5,153.56,154.4,46200,
OPT,20050215,0.33,0.34,0.33,0.34,2600,
OTD,20050215,1.23,1.33,1.18,1.31,105900,
OZN,20050215,1.15,1.22,1.15,1.2,491200,
PAB,20050215,13.97,13.97,13.97,13.97,300,
PAE,20050215,0.4,0.42,0.4,0.42,37600,
PAL,20050215,8.4,8.41,8.11,8.11,203700,
PAM,20050215,0.66,0.75,0.66,0.73,35600,
PAX,20050215,1.34,1.4,1.3,1.38,124500,
PCA,20050215,13.93,13.93,13.87,13.89,2400,
PCC,20050215,15.38,15.49,15.38,15.49,8100,
PCG-A,20050215,26.32,26.32,26.32,26.32,200,
PCG-B,20050215,24.8,24.8,24.8,24.8,500,
PCG-C,20050215,22.38,22.38,22.38,22.38,800,
PCG-D,20050214,22.64,22.9,22.6,22.9,71700,0
PCG-E,20050215,23.65,23.65,23.65,23.65,100,
PCG-G,20050215,22.5,22.6,22.5,22.5,12800,
PCG-H,20050214,21.5,21.5,21.3,21.3,1400,0
PCG-I,20050215,20.15,20.4,20.15,20.3,3900,
PCG-U,20050215,26.02,26.1,26.02,26.1,2300,
PCG-Y,20050215,25.75,25.75,25.75,25.75,100,
PCG-Z,20050204,25.5,25.5,25.5,25.5,1000,0
PDC,20050215,10.89,10.94,10.77,10.86,78900,
PDJ,20050215,9.37,9.37,9.37,9.37,1000,
PDL.A,20050215,10.05,10.5,10.05,10.5,1500,
PDL.B,20050215,10.16,10.26,10,10.25,50500,
PDW,20050215,9.35,9.35,9.35,9.35,1500,
PDY,20050215,9.85,9.85,9.85,9.85,300,
PED,20050215,3.8,3.85,3.8,3.8,5000,
PED.U,20041118,12.2,12.2,12.2,12.2,2000,
PEL,20050215,9.82,9.82,9.82,9.82,9800,
PET-A,20050211,85.5,86.5,85.05,85.05,500,0
PET-B,20050127,86.05,86.05,86.05,86.05,5000,0
PET-C,20050215,89,89,89,89,100,
PET-D,20050214,88.15,90,88.15,90,200,0
PEY,20050215,15,15.06,14.95,15,402300,
PFI,20050215,7.2,7.2,7.09,7.1,7300,
PFT,20050215,0.95,0.96,0.95,0.96,1300,
PGC,20050215,28.35,28.49,27.82,27.98,4300,
PGJ,20050215,13.7,13.7,13.61,13.62,71800,
PGT,20050215,9.81,9.81,9.81,9.81,1000,
PHC,20050215,32.15,32.15,31.5,31.72,11400,
PHF,20050215,9.93,10.02,9.91,9.97,29900,
PHX,20050215,22.19,22.45,22.05,22.4,9100,
PLC,20050215,0.65,0.68,0.65,0.68,39800,
PLE,20050215,15.4,15.4,15.38,15.38,300,
PLM,20050215,10.4,10.4,10.4,10.4,18200,
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,20050215,12.83,12.83,12.7,12.76,4600,
PMK,20050215,10.02,10.05,10,10,6300,
PMN,20050215,12.05,12.06,12.04,12.06,3400,
PMU,20050215,0.59,0.6,0.56,0.6,302700,
PNB,20050215,4.08,4.1,4.08,4.1,4800,
PNO,20050215,4.55,4.74,4.5,4.74,19100,
PNS,20050215,3.1,3.1,3.05,3.09,3900,
PPH,20050215,70.51,70.8,70.33,70.49,352700,
PPK,20050215,8.7,8.74,8.7,8.74,1600,
PPN,20050215,9.82,9.82,9.8,9.8,15500,
PPY,20050215,24.65,24.65,24.65,24.65,1300,
PQU,20050215,9.8,9.8,9.8,9.8,1700,
PRG,20050215,0.14,0.14,0.13,0.14,112100,
PRK,20050215,122,122,120.42,120.79,8100,
PRL,20050215,0.19,0.21,0.18,0.21,120900,
PRW,20050215,2.79,2.9,2.71,2.79,18500,
PRZ,20050215,4,4.08,3.97,4.03,661400,
PSB,20050215,42.8,42.95,42.46,42.6,83800,
PSB-D,20050215,26.9,26.9,26.8,26.8,1000,
PSB-F,20050215,26.89,26.89,26.89,26.89,2000,
PSB-H,20050215,25.22,25.22,25,25.19,13000,
PSB-I,20050215,24.65,24.75,24.51,24.6,5800,
PSB-K,20050215,27,27,27,27,400,
PSB-L,20050215,26.3,26.3,26.3,26.3,1700,
PTF,20050215,14.56,14.59,14.16,14.38,713700,
PTG,20050215,9.1,9.1,8.97,9.06,3100,
PTN,20050215,2.39,2.44,2.32,2.34,225200,
PTT,20050215,2.82,2.82,2.82,2.82,200,
PVX,20050215,10.23,10.27,10.17,10.24,1386300,
PW,20050215,9.45,9.45,9.45,9.45,100,
PWC,20050215,40.96,41.16,40.86,41.07,23600,
PWO,20050215,43.88,44.32,43.88,44.05,25800,
PWX,20050215,13.2,13.86,13.12,13.66,18500,
PXG,20050215,6.09,6.1,5.9,6.1,34300,
PYR,20050215,1.35,1.38,1.34,1.34,82100,
PZA,20050215,0.83,0.83,0.76,0.76,3900,
QD,20050215,2,2.05,2,2.03,21800,
QEE,20050215,0.36,0.37,0.36,0.36,299800,
QMM,20050215,5.15,5.48,5.05,5.42,29300,
QSC,20050215,0.45,0.45,0.42,0.42,56200,
QSQ,20050215,9.25,9.35,9.15,9.35,6100,
RAA,20050215,14.1,14.1,14.1,14.1,1400,
RAE,20050215,6.35,6.48,6.2,6.3,633400,
RBC,20050204,31,31.57,31,31.51,152700,0
RBG,20050207,13.3,13.3,13.3,13.3,3000,0
RBY,20050215,0.97,0.99,0.95,0.96,17000,
RCF,20050214,5.15,5.35,5.15,5.31,3100,0
RCG,20050215,1.3,1.3,1.2,1.25,243800,
RCO,20050215,2.2,2.28,2.16,2.17,68300,
RDI,20050215,7.7,7.7,7.3,7.6,19400,
RDI.B,20050214,7.7,7.7,7.7,7.7,200,
REF,20050215,4.19,4.19,4.19,4.19,200,
RFA,20050215,15.48,15.55,15.48,15.55,400,
RFR,20050215,23.25,23.4,23.25,23.4,3000,
RGX,20050215,4.57,4.57,4.4,4.4,31300,
RHR,20050215,19.48,19.57,19.36,19.55,8600,
RIC,20050215,3.79,3.8,3.72,3.72,33200,
RIF,20050215,18.19,18.24,18.07,18.07,6100,
RIV,20050215,45,45.16,42.9,43.55,244500,
RKE,20050215,24.7,25.55,24.7,25.54,4900,
RKH,20050215,139.16,139.38,138.81,139.06,242800,
RMI,20050215,3.98,4,3.81,3.81,26200,
RMR,20050215,14.2,14.23,14.05,14.1,51700,
RNJ,20050215,15.23,15.3,15.23,15.3,2900,
RNO,20050215,1.85,1.94,1.85,1.94,31000,
RNY,20050215,14.4,14.52,14.4,14.52,1100,
ROW,20050215,4.6,4.6,4.51,4.6,65500,
RPI,20050214,7.93,7.93,7.93,7.93,100,0
RRM,20050215,10.91,11.04,10.91,10.97,4300,
RSB,20050215,9.31,9.31,9.31,9.31,2300,
RSM,20050215,11.53,11.61,11.53,11.61,2200,
RSP,20050215,154.9,155.81,154.82,155.37,32900,
RTC,20050215,1.12,1.12,1.09,1.1,12000,
RTH,20050215,98.79,98.95,98.4,98.77,563800,
RTK,20050215,2.25,2.28,2.2,2.2,173200,
RUD,20050215,9.25,9.29,9.25,9.27,29600,
RUN,20050215,0.33,0.33,0.33,0.33,3700,
RVP,20050215,4,4.15,4,4.14,3700,
RWR,20050215,180.1,181.22,179.82,180.74,7200,
RXB,20050215,12.85,12.92,12.84,12.84,1500,
SA,20050215,3.15,3.15,3.04,3.06,43600,
SAL,20050215,42.4,42.4,42.4,42.4,100,
SBB,20050215,15,15,14.94,14.94,2100,
SBI,20050215,9.41,9.48,9.41,9.44,24500,
SBM,20050215,5.03,5.03,5.03,5.03,4100,
SBN-A,20050211,10.34,10.34,10.33,10.33,3200,0
SCB,20050215,17.54,17.69,17.54,17.69,1100,
SCC,20050214,9.9,9.9,9.9,9.9,200,0
SCE-B,20050215,19.65,19.65,19.65,19.65,100,
SCE-C,20050214,19.75,19.75,19.75,19.75,100,
SCE-D,20050215,19.7,19.7,19.7,19.7,400,
SCE-E,20050210,21.5,21.82,21.4,21.71,143400,0
SCY,20050215,1.9,1.9,1.85,1.85,27300,
SDM,20050215,10.07,10.07,10.07,10.07,4600,
SDO-A,20050211,19.05,19.25,19,19.25,5400,0
SDO-B,20050211,17.05,17.25,17.05,17.25,1800,
SDO-C,20050214,16.6,16.6,16.6,16.6,500,0
SDO-H,20050214,26.5,26.5,26.5,26.5,100,0
SEB,20050215,1078,1082,1060,1063,700,
SFH,20050215,10.12,10.19,10.1,10.19,53300,
SFM,20050215,10.8,10.8,10.8,10.8,9300,
SGB,20050215,23.55,23.8,23.55,23.8,700,
SGC,20050215,14.95,14.95,14.85,14.85,800,
SHD,20050215,2.23,2.23,2.23,2.23,300,
SHF,20050105,3.73,3.73,3.5,3.68,27700,
SHY,20050215,81.19,81.24,81.19,81.22,261000,
SIF,20050215,4.66,4.71,4.65,4.66,3500,
SIL,20050215,16.35,16.35,16.06,16.29,833100,
SIM,20050215,7.74,7.8,7.2,7.31,76900,
SJW,20050215,36.95,37.15,36.59,36.77,6800,
SLI,20050215,13.7,13.98,13.5,13.57,6900,
SLP,20050215,4.45,4.88,4.43,4.88,14300,
SLS,20050215,2.01,2.01,2.01,2.01,100,
SMC,20050215,12.65,12.69,12.65,12.65,15600,
SMD,20050215,0.89,0.89,0.86,0.87,54200,
SME,20050214,9.07,9.07,9.07,9.07,500,0
SMH,20050215,33.9,34.54,33.77,34.1,38466700,
SMX,20050215,11.18,11.18,11.15,11.15,6700,
SNB,20050215,10.85,10.85,10.85,10.85,3600,
SNG,20050215,1.65,1.68,1.62,1.66,240800,
SNJ,20050215,11.65,11.72,11.65,11.72,1200,
SNR,20050215,13.85,13.85,13.72,13.73,6900,
SNT,20050215,3.15,3.25,3.05,3.25,17500,
SOS,20041231,0.24,0.25,0.23,0.23,143500,0
SPJ,20050215,10,10,9.9,9.9,2000,
SPO,20050215,10.1,10.13,10.1,10.11,12800,
SPR,20050214,5.8,5.8,5.8,5.8,100,0
SPU,20050215,10.41,10.44,10.41,10.44,1600,
SPY,20050215,120.8,121.43,120.68,121.13,44440200,
SRB,20050215,9.52,9.59,9.39,9.59,3400,
SRG,20041214,0.28,0.3,0.27,0.28,58000,0
SRK,20050214,10.69,10.69,10.69,10.69,1000,
SRO,20050215,16.1,16.23,16.1,16.21,131300,
SRQ,20050215,21.8,21.8,21.51,21.7,35700,
SRS,20050215,7.32,7.52,7.32,7.32,32800,
SSB,20050215,8.52,8.52,8.52,8.52,1100,
SSE,20050215,8.3,8.36,8.3,8.36,3700,
SSM,20050215,25.05,25.3,25.04,25.13,11600,
SSY,20050215,7.12,7.25,7.1,7.13,27600,
STB,20050215,27.2,27.2,26.65,27.05,4700,
STG,20050215,0.9,0.92,0.86,0.88,117700,
STH,20041228,7.87,7.9,7.87,7.9,2700,
STS,20050215,6.69,6.69,6.69,6.69,900,
STV,20050215,6,6,5.95,5.95,3700,
STY,20050215,26.63,26.67,26.46,26.46,1200,
SVA,20050215,3.07,3.09,3,3,131900,
SVT,20050214,4.8,4.8,4.8,4.8,100,0
SWB,20050215,2.54,2.64,2.51,2.6,413700,
SWH,20050215,35.43,35.83,35.43,35.63,54900,
SXD,20050215,11.49,11.53,11.49,11.53,2100,
SYI,20050215,24.09,24.2,24.01,24.11,8600,
SYI.P,20050215,10.7,10.7,10.7,10.7,200,
SYP,20050211,9.86,9.86,9.85,9.85,4200,
SZB,20050211,15.25,15.3,15.2,15.3,1200,0
SZI,20050215,1.17,1.18,1.12,1.12,41300,
TAG,20050215,4.97,4.97,4.5,4.75,98000,
TBM,20050215,7.49,7.49,7.32,7.33,6600,
TCF,20050215,17.27,17.27,16.5,16.78,618600,
TCY,20050215,8.88,8.88,8.6,8.67,26600,
TDN,20050211,7.68,7.69,7.68,7.68,5000,0
TDS,20050215,85.55,85.93,84.4,84.9,433600,
TED-B,20050215,77.5,77.5,77.5,77.5,0,
TF,20050215,11.48,11.7,11.38,11.42,33800,
TFF,20050214,0.99,0.99,0.99,0.99,15000,0
TFN,20050215,0.56,0.59,0.55,0.59,2100,
TGA,20050215,6.79,6.81,6.64,6.78,278500,
TGB,20050215,1.23,1.23,1.2,1.23,318800,
TGC,20050215,0.21,0.21,0.19,0.19,38600,
TGD,20050215,12.8,12.84,12.8,12.8,4900,
TGY,20050215,10.75,10.77,10.47,10.77,4500,
TGZ,20050215,9.72,9.85,9.59,9.85,7400,
THN,20050214,9.82,9.82,9.82,9.82,1000,0
THT,20050215,13.62,13.91,13.62,13.87,5700,
THV,20050214,0.4,0.42,0.35,0.42,35500,0
TIK,20050215,3.82,3.88,3.78,3.88,9100,
TIV,20050215,13.5,14.6,13.5,14.4,270100,
TJA,20050215,11.12,11.17,11.12,11.17,1500,
TKO,20050215,5.98,6,5.03,5.24,1655400,
TLF,20050215,3.46,3.54,3.4,3.5,4200,
TLL,20050214,0.65,0.71,0.65,0.71,500,0
TLT,20050215,92.6,92.86,92.57,92.61,900100,
TLX,20050214,7.31,7.31,7.31,7.31,500,0
TMG,20050215,7.73,8.15,7.7,8.14,468700,
TMI,20050215,17.25,17.26,17.25,17.26,14000,
TMP,20050215,45.71,46.95,45.5,46.4,9900,
TO,20050215,6.85,6.85,6.85,6.85,900,
TOF,20050215,3.21,3.21,3.21,3.21,100,
TOX,20050215,8.2,8.2,7.95,8.1,7000,
TPA,20050215,9.34,9.34,9.34,9.34,2500,
TPE,20050215,1.6,1.7,1.56,1.6,28800,
TPI,20041111,4.64,4.64,4.56,4.58,7400,0
TPR,20050215,6.58,6.75,6.58,6.75,4100,
TPS,20050215,9.16,9.16,9.16,9.16,2500,
TPY,20050215,4.08,4.08,4.02,4.02,5500,
TQ,20050215,1.25,1.28,1.2,1.24,2700,
TRT,20050215,4,4,3.95,3.99,2900,
TSC,20050215,4.13,4.31,4,4.09,16500,
TSH,20050215,37.55,37.55,37.55,37.55,200,
TSI,20041129,24.76,24.76,24.61,24.61,1000,0
TSK,20050215,12.6,12.6,12.6,12.6,2300,
TSV,20050210,9.2,9.2,9.18,9.18,600,
TSX,20050214,5.86,5.86,5.86,5.86,200,
TTA,20050215,9.98,9.99,9.98,9.99,3800,
TTE,20050215,9.43,9.52,8.87,9.52,23800,
TTG,20050215,2.34,2.47,2.34,2.37,18500,
TTH,20050215,27.25,27.63,27.25,27.49,381300,
TTP,20050215,2.28,2.37,2.28,2.32,37700,
TUX,20050215,7.56,7.56,7.26,7.38,6900,
TWH,20050215,1.32,1.32,1.32,1.32,3000,
TWV,20050215,7.93,7.93,7.93,7.93,500,
TWW,20050215,0.75,0.75,0.71,0.71,668000,
TXM,20050215,24.66,24.66,23.95,23.95,6500,
TZN,20050215,9.74,9.74,9.6,9.69,19000,
UDW,20050215,0.84,0.85,0.8,0.82,41300,
UFM,20050215,4.8,4.8,4.75,4.79,6400,
UG,20050215,7.96,8,7.9,7.9,3000,
UMH,20050215,16.15,16.18,15.96,16.17,8900,
UNB,20050215,23.45,23.45,23.2,23.45,1900,
UPL,20050215,55.4,55.84,54.3,54.7,534200,
UQM,20050215,3.25,3.37,3.25,3.37,234200,
URT,20041230,0.27,0.29,0.25,0.27,65400,0
USM,20050215,43.58,44.15,43.44,43.49,83900,
UTG,20050215,20.05,20.15,19.9,19.97,74500,
UTH,20050215,102.65,102.8,102.28,102.31,296600,
UTK,20050215,15,15.08,14.95,15,7100,
UTL,20050215,27.05,27.05,26.96,26.96,3900,
UUD,20050215,12.7,12.75,12.7,12.74,4000,
UUU,20050215,18.42,18.42,17.7,17.76,32700,
UUY,20050215,11.45,11.45,11.38,11.38,2500,
UWN,20050215,13.99,13.99,13.75,13.81,20900,
VAW,20050215,59.16,59.59,59.14,59.32,9000,
VAZ,20050215,15.8,15.8,15.78,15.78,18700,
VB,20050215,55.18,55.55,55.06,55.38,9200,
VBK,20050215,53,53.4,53,53.15,7100,
VBR,20050215,57.49,57.84,57.45,57.55,14100,
VCF,20050215,16.95,17,16.89,16.9,23500,
VCR,20050215,53.78,53.95,53.78,53.95,11300,
VDC,20050215,55.88,56.07,55.88,56.03,8700,
VDE,20050215,58.7,58.84,58.33,58.64,25200,
VES,20050215,13.95,13.98,13.93,13.94,26500,
VFH,20050215,53.3,53.42,53.29,53.39,4600,
VFL,20050215,16.69,16.69,16.69,16.69,1200,
VGT,20050215,45.17,45.57,45.17,45.22,2600,
VGZ,20050215,3.85,3.87,3.76,3.76,59700,
VHT,20050215,49.68,50.04,49.68,49.9,15400,
VII,20050215,4.7,4.7,4.6,4.66,2200,
VIR,20050215,7.7,7.7,7.7,7.7,400,
VIS,20050215,54.18,54.3,54.1,54.27,5100,
VKC,20050215,10,10,9.96,9.96,400,
VKI,20050215,14.3,14.32,14.25,14.32,9800,
VKL,20050215,12.77,12.77,12.74,12.75,16900,
VLG,20050215,16.31,16.35,15.6,15.64,7600,
VMM,20050215,16.82,16.9,16.82,16.87,14900,
VMN,20050215,15.83,15.85,15.77,15.84,6800,
VMV,20050214,17.48,17.58,17.48,17.58,1900,0
VNQ,20050215,54.5,54.7,54.42,54.66,38200,
VNX,20050215,1.89,1.97,1.88,1.9,58100,
VO,20050215,57.24,57.72,57.24,57.61,20600,
VOV,20050215,16.16,16.16,16.1,16.15,1900,
VOX,20050215,52.85,52.85,52.83,52.83,500,
VPF,20050215,4,4.1,4,4.1,1600,
VPS,20050215,2.34,2.36,2.25,2.35,39200,
VPU,20050215,61.38,61.41,61.15,61.23,5800,
VRA,20050215,0.79,0.81,0.79,0.8,154100,
VSF,20050215,3.4,3.4,3.4,3.4,500,
VSR,20050215,4.1,4.18,3.98,4.1,9700,
VTI,20050215,117.7,118.25,117.49,118,74900,
VTV,20050215,55.29,55.45,55.26,55.39,9800,
VUG,20050215,50.65,50.99,50.65,50.73,7000,
VUL,20050215,47.55,47.55,47.55,47.55,100,
VV,20050215,53.09,53.14,52.92,53.04,5800,
VVN,20050215,15.3,15.39,15.2,15.28,12300,
VXF,20050215,81.4,82.05,81.4,81.51,7000,
VYM,20050214,15.9,15.9,15.9,15.9,600,0
WBR,20050215,0.88,0.9,0.84,0.89,485500,
WEB,20050106,9.26,9.75,9.12,9.45,79700,0
WEL,20050215,0.88,0.91,0.88,0.91,75500,
WEX,20050215,4,4.09,3.95,4.01,21600,
WFD,20050215,24.78,24.95,24.6,24.95,10900,
WFI,20041230,22.5,22.79,22.5,22.79,600,0
WGA,20050215,5.99,6.02,5.85,5.94,13100,
WHT,20050215,3.36,3.38,3.3,3.35,2059300,
WLB,20050215,28.93,29,28.41,28.53,11600,
WLB.P,20050215,54,54,53.5,53.5,700,
WLC,20050215,15.84,15.84,15.8,15.8,400,
WMH,20050215,55.25,55.74,55.25,55.37,5800,
WOC,20050215,9.36,9.65,9.3,9.5,52200,
WRO,20050215,35.57,35.58,35.26,35.26,2600,
WRP,20050215,14.5,14.5,14.5,14.5,100,
WSB,20050215,15.69,16.01,15.69,15.8,16900,
WSC,20050215,394,395,386,393.05,1500,
WSO.B,20050215,37,37,37,37,200,
WTT,20050215,2.7,2.75,2.7,2.75,12100,
WTZ,20050215,10.36,10.4,10.1,10.27,146500,
XLA,20041112,0.39,0.4,0.35,0.36,631900,0
XLB,20050215,29.85,30.12,29.79,29.97,2535200,
XLE,20050215,40.65,40.68,40.26,40.56,2719600,
XLF,20050215,30.57,30.65,30.49,30.59,5693600,
XLI,20050215,30.42,30.73,30.42,30.69,252800,
XLK,20050215,20.14,20.45,20.14,20.32,1042600,
XLP,20050215,23.62,23.8,23.53,23.59,1124800,
XLU,20050215,29.55,29.55,29.26,29.3,845100,
XLV,20050215,30.05,30.1,29.89,29.96,214100,
XLY,20050215,34.2,34.34,34.12,34.31,102100,
XOS,20050207,9.7,9.7,9.7,9.7,500,0
XSB,20050215,9.39,9.39,9.35,9.35,3200,
YMI,20050215,2.95,3,2.91,3,88200,