AABC,20050214,14.49,14.49,14.49,14.49,100,0
AACB,20050215,28.07,28.71,28.07,28.65,7600,
AACC,20050215,21.12,21.18,20.3,20.45,73800,
AACE,20050215,26.3,26.51,26.18,26.22,112400,
AAII,20050215,2.73,2.85,2.62,2.74,133100,
AAME,20050215,3.05,3.05,3,3,3400,
AANB,20050215,17.25,17.66,17.09,17.13,2500,
AAON,20050215,15.35,15.42,15.1,15.1,9000,
AAPL,20050215,86.66,89.08,86,88.41,41489800,
AATK,20050215,1.81,1.93,1.78,1.78,22200,
AAUK,20050215,25,25.26,24.95,25.07,330900,
ABAX,20050215,13.15,13.36,13.03,13.22,146600,
ABBKP,20050111,12.7,12.7,11.91,12.7,2200,0
ABCB,20050215,20.25,20.31,19.76,20.31,14500,
ABCO,20050215,41.68,41.78,40,40.06,160000,
ABCW,20050215,27.99,28.24,27.63,27.85,59000,
ABER,20050215,33.97,33.98,33.9,33.97,6500,
ABFI,20050125,0.64,0.83,0.5,0.83,83600,0
ABFS,20050215,39.6,40.6,39.51,40.3,587000,
ABGX,20050215,8.76,8.85,8.55,8.65,2022200,
ABIX,20050215,7.08,7.08,6.7,6.81,14800,
ABLE,20050215,2.47,2.49,2.29,2.31,4600,
ABMC,20050215,1.16,1.16,1.05,1.05,70500,
ABMCW,20050210,0.33,0.33,0.17,0.17,1000,
ABMD,20050215,10.63,10.75,10.25,10.29,94100,
ABRI,20050215,4.58,4.71,4.44,4.52,1400,
ABRX,20050215,20.62,20.81,20.32,20.66,90800,
ABTL,20041117,6.6,6.98,6.6,6.92,605600,0
ABTLE,20050215,4.9,5.08,4.9,5.08,228800,
ABVA,20050215,16.21,16.54,16.21,16.54,18600,
ACAD,20050215,8.06,8.08,8.06,8.08,1100,
ACAM,20050215,10.81,10.81,10.52,10.52,8400,
ACAP,20050215,36,37.66,36,36.66,93000,
ACAS,20050215,34.6,34.9,34.6,34.86,597800,
ACAT,20050215,27.01,27.77,27.01,27.52,93600,
ACBA,20050215,15.22,15.22,15.21,15.21,1200,
ACBAW,20050215,4.96,4.96,4.6,4.61,6000,
ACCL,20050215,5.61,5.81,5.5,5.5,214900,
ACDO,20050215,30.15,30.61,29.94,30.25,351500,
ACEC,20050215,3.59,3.59,2.81,2.97,145100,
ACEL,20050215,3.4,3.4,3.15,3.2,79000,
ACET,20050215,9.54,9.75,9.15,9.54,267800,
ACFC,20050215,13.41,13.61,13.3,13.38,4700,
ACGL,20050215,41.13,41.57,40.87,41.39,156500,
ACLA,20041210,4.37,4.4,4.35,4.4,45800,0
ACLS,20050215,9.13,9.43,9.09,9.32,1157300,
ACME,20050215,6.05,6.06,6.05,6.05,2100,
ACMR,20050215,26.11,26.53,26.08,26.39,138300,
ACMTA,20041203,12.5,12.5,12.45,12.45,8000,0
ACPW,20050215,3.2,3.43,3.2,3.31,94100,
ACSEF,20050215,6.3,6.49,6.29,6.48,48600,
ACTG,20050215,5.59,5.8,5.56,5.75,24000,
ACTI,20050215,6.57,6.87,6.57,6.68,415700,
ACTL,20050215,17.1,17.72,17.05,17.38,253900,
ACTT,20050215,0.81,0.82,0.79,0.8,90600,
ACTU,20050215,2.54,2.57,2.49,2.49,217900,
ACTY,20050215,6.78,7.35,6.78,7.25,32600,
ACUS,20050215,6.2,6.2,6.09,6.11,5500,
ACXM,20050215,22.85,22.85,22.34,22.4,422500,
ADAM,20050215,6.59,6.69,6.18,6.4,286000,
ADAT,20050215,5.18,5.45,5.16,5.3,408000,
ADBE,20050215,63.5,65.12,62.9,64.91,3296200,
ADBL,20050215,26.6,27.2,26.03,26.7,5187200,
ADCT,20050215,2.42,2.46,2.41,2.41,3791200,
ADES,20050215,28.1,28.1,27.5,28.05,14800,
ADEX,20050215,20.25,20.91,19.96,20.25,123200,
ADIC,20050215,10.48,10.82,10.39,10.5,388200,
ADLR,20050215,8.42,8.5,8.28,8.35,384400,
ADPI,20050215,21.91,22.32,21.9,22.19,8500,
ADPT,20050215,5.44,5.52,5.38,5.44,1635500,
ADRA,20050215,74,74,70.37,70.71,6300,
ADRD,20050215,67.89,68.28,67.89,68.28,3600,
ADRE,20050215,90,90,87.61,88.02,8700,
ADRU,20050215,69.8,69.8,69.15,69.5,1100,
ADRX,20050215,21.53,21.69,20.69,20.99,750900,
ADSK,20050215,29.98,30.02,29.03,29.09,3230300,
ADST,20050215,0.86,0.9,0.76,0.78,338100,
ADSTW,20041216,0.1,0.12,0.09,0.09,257000,0
ADSX,20050215,5.36,5.47,5,5.3,898800,
ADTN,20050215,18.82,18.84,18.27,18.39,1323700,
ADVNA,20050215,21.77,21.94,21.67,21.9,3700,
ADVNB,20050215,23.69,23.88,23.61,23.75,36700,
ADVS,20050215,17.45,17.86,17.25,17.5,726900,
ADZA,20050215,16.2,16.25,15.95,16.25,4700,
AEGN,20050215,1.61,1.75,1.61,1.75,6500,
AEHR,20050215,3.43,3.43,3.25,3.25,4500,
AEIS,20050215,7.59,8.02,7.59,7.99,1203400,
AEMLW,20050215,2.49,2.64,2.31,2.55,7400,
AEOS,20050215,51.35,51.94,51.18,51.38,1713600,
AEPI,20050215,19.81,20,19.2,19.75,14500,
AERTA,20050215,1.47,1.48,1.39,1.42,161200,
AETC,20041122,0.16,0.16,0.16,0.16,287600,0
AETH,20050215,3.4,3.43,3.34,3.37,34700,
AEZS,20050215,5.43,5.66,5.43,5.59,35100,
AFAM,20050215,14.28,14.34,14.15,14.26,1300,
AFBC,20041229,25.86,25.88,25.86,25.88,400,0
AFBK,20050211,11.5,11.5,11.5,11.5,500,0
AFBKW,20050201,2.06,2.06,2.06,2.06,100,0
AFCE,20050215,26.25,26.99,26.25,26.39,164400,
AFCI,20041130,16.17,16.35,16.13,16.35,4568200,0
AFCO,20050215,21.63,22.16,21.02,21.91,177000,
AFFM,20050215,15.44,15.98,15.32,15.7,29700,
AFFX,20050215,41.68,42.46,41.3,41.89,572800,
AFOP,20050215,1.31,1.4,1.3,1.36,48900,
AGCC,20050215,4.03,4.81,3.97,4.31,97000,
AGEN,20050215,7.56,7.85,7.13,7.56,721700,
AGII,20050215,23.85,24.04,23.67,23.93,59600,
AGIL,20050215,7.34,7.8,7.34,7.74,454300,
AGIX,20050215,17.91,18.94,17.91,18.31,783700,
AGNT,20050215,0.73,0.75,0.7,0.75,32900,
AGYS,20050215,17.39,17.41,17.15,17.2,286300,
AHCI,20050215,6.35,6.8,6.35,6.79,208200,
AHPI,20050215,6.08,6.28,6.08,6.19,9000,
AICX,20041117,0.57,0.58,0.51,0.52,33600,0
AICXE,20050215,0.61,0.63,0.61,0.61,22300,
AINN,20050215,3.49,3.8,3.49,3.61,9300,
AINV,20050215,16.8,17.08,16.74,16.92,384100,
AIRM,20050215,7.58,7.75,7.58,7.71,10300,
AIRN,20050215,4.76,4.83,4.65,4.68,363600,
AIRT,20050215,21.05,21.28,20.1,20.48,415900,
AKAM,20050215,11.57,11.59,11.22,11.38,1864000,
AKSY,20050215,4.75,5.33,4.75,5.2,84900,
AKZOY,20050215,42.96,43.86,42.96,43.86,202100,
ALAB,20050215,62.05,62.98,61.71,62.14,30700,
ALAN,20050215,0.82,0.83,0.75,0.76,244400,
ALBY,20050215,12.9,12.9,12.9,12.9,100,
ALCO,20050215,58.62,59.01,57.24,58.43,65500,
ALDA,20050215,16.04,16.99,15.75,16.43,77200,
ALDN,20050215,23.67,24.45,23.56,23.95,207400,
ALEX,20050215,45.02,45.13,44.4,44.67,173200,
ALFA,20050215,14.65,14.91,14.43,14.53,51800,
ALFC,20050215,23.1,23.28,22.94,22.94,2000,
ALGI,20050215,8.01,8.01,7.95,7.95,5600,
ALGN,20050215,8.08,8.32,8,8.3,1432200,
ALKS,20050215,11.62,11.87,11.51,11.66,575900,
ALLB,20050208,31.8,31.8,31.5,31.5,600,0
ALLEP,20050215,27.02,27.07,27.02,27.07,600,
ALNC,20050215,31.5,32,31.26,31.78,1200,
ALNY,20050215,8.06,8.06,7.64,7.75,99300,
ALOG,20050215,41.76,42.4,41.33,41.49,48600,
ALOGE,20050207,40.99,41.41,40.85,41,62200,
ALOT,20050215,9.34,10.06,9.33,9.94,3100,
ALOY,20050215,6.1,6.22,5.91,6.08,221700,
ALSC,20050215,2.85,2.93,2.85,2.9,104900,
ALSK,20050215,8.81,8.82,8.58,8.64,189200,
ALSM,20050215,3.65,3.65,3.64,3.64,18400,
ALTH,20050215,2.65,2.67,2.53,2.62,168600,
ALTI,20050215,4.68,4.85,4.15,4.21,30933500,
ALTR,20050215,20.5,21.07,20.26,20.51,8201000,
ALVR,20050215,10.87,11.18,10.78,10.94,724700,
ALXN,20050215,25.26,25.43,24.8,25.07,220400,
AMAC,20050215,5.95,6,5.83,5.95,11700,
AMAT,20050215,17.13,17.59,17.11,17.49,58744400,
AMBK,20050215,8.92,8.92,8.67,8.67,1200,
AMCC,20050215,3.74,3.85,3.63,3.74,3948700,
AMCE,20050215,2.36,2.39,2.23,2.26,2700,
AMCR,20050215,22.8,22.9,22.56,22.79,53600,
AMCRP,20050209,57.53,58,57.53,58,300,0
AMED,20050215,31.14,31.2,30.43,31,236300,
AMEN,20050215,5.08,5.46,5.08,5.39,4700,
AMFC,20041231,14,14,14,14,1100,0
AMFI,20050215,29.67,29.98,29.41,29.48,32400,
AMGN,20050215,63.25,64.17,63.1,63.69,6069000,
AMHC,20050215,31.78,32.33,31.56,32.26,352300,
AMIC,20050215,13.99,14.07,13.98,14,2700,
AMIE,20050215,14.73,14.73,14.3,14.41,5900,
AMIS,20050215,11.65,12.1,11.65,11.96,298400,
AMKR,20050215,4.12,4.43,4.1,4.25,2033200,
AMLN,20050215,22.32,22.45,21.97,21.97,696000,
AMMD,20050215,39.96,40.47,39.95,40.35,120700,
AMNB,20050215,24.5,24.74,24,24.65,16000,
AMNT,20050215,8.88,9,8.55,8.66,15500,
AMOT,20050215,7.88,8.17,7.87,7.92,24300,
AMOV,20050215,55.35,57,55.35,57,2300,
AMPB,20050215,11.64,11.65,11.64,11.65,6300,
AMPH,20050215,11.06,11.55,11,11.39,9100,
AMPL,20050215,3.71,3.96,3.71,3.96,28600,
AMPLP,20050214,12,12.02,12,12,400,0
AMRB,20050215,21.99,22,21.89,21.99,13500,
AMRI,20050215,10.13,10.27,10.03,10.08,46600,
AMRN,20050215,3.13,3.29,3.05,3.1,66000,
AMSC,20050215,11.61,11.82,11.36,11.47,136300,
AMSG,20050215,24.74,25.06,24.42,25.01,174400,
AMSWA,20050215,6.59,6.6,6.47,6.56,22400,
AMTA,20050215,3.74,3.74,3.55,3.65,6600,
AMTC,20050215,6.26,6.26,5.68,5.96,3700,
AMTCP,20050124,12.75,12.75,12.75,12.75,900,0
AMTCW,20050204,2.54,2.54,2.54,2.54,200,0
AMTD,20050215,11.55,11.62,11.2,11.28,5245500,
AMWD,20050215,42.08,42.4,41.73,42.4,34000,
AMXC,20050215,22.33,22.38,22.31,22.38,4052500,
AMZN,20050215,36.21,36.45,35.75,36.14,5521600,
ANAD,20050215,2.32,2.4,2.3,2.36,296000,
ANAT,20050215,110.48,110.48,109.5,109.92,3600,
ANCC,20050215,1.67,1.67,1.61,1.64,75500,
ANCCD,20050106,2.65,2.72,2.6,2.62,122700,
ANCX,20050215,13.62,13.62,13.51,13.52,2600,
ANDE,20050215,29.9,29.95,29.2,29.9,17500,
ANDS,20050215,7.65,7.97,7.65,7.97,8900,
ANDW,20050215,12.49,12.75,12.48,12.53,1424500,
ANDWP,20041201,172,172,172,172,100,
ANEN,20050215,12.61,12.86,12.31,12.84,90000,
ANGN,20050215,3.27,3.27,3.15,3.17,30900,
ANGO,20050215,21.55,22.59,20.95,21.85,183100,
ANIK,20050215,8.45,8.75,8.45,8.66,133800,
ANLT,20050215,2.7,3.18,2.7,3.06,744300,
ANLY,20050215,3.76,3.9,3.76,3.89,54100,
ANNB,20050215,11.18,11.49,10.96,11.1,4500,
ANNY,20050215,9.5,9.6,9.41,9.55,14000,
ANPI,20050215,17.5,18.39,17.46,18.34,721300,
ANSI,20050215,37.55,37.88,37.2,37.27,174200,
ANSL,20050114,28.3,28.3,28.3,28.3,200,0
ANSR,20050215,4.32,4.34,4.11,4.24,153700,
ANSS,20050215,35.71,38.31,35.7,37.03,1130100,
ANST,20050215,22.74,23.19,22.71,22.73,76300,
ANTP,20050215,21.4,22.85,20.33,20.9,725200,
AOLA,20050215,0.55,0.61,0.54,0.56,107600,
AORGB,20050203,65.07,65.07,65.07,65.07,200,0
APAC,20050215,1.34,1.36,1.3,1.31,57300,
APAGF,20050214,38.01,38.09,38,38,3500,0
APAT,20050215,1.8,1.88,1.72,1.86,8800,
APCC,20050215,22.5,22.93,22.03,22.4,1311300,
APCFY,20050215,3.26,3.26,3.24,3.25,5100,
APCS,20050215,12.8,12.85,12.72,12.77,1396900,
APFC,20050215,8,8.05,7.9,8,11600,
APHT,20050215,1.69,1.8,1.61,1.7,4781600,
APII,20050215,3.31,3.4,3.26,3.28,16000,
APLX,20050215,7.88,8.3,7.76,8.03,457500,
APOG,20050215,13.19,13.68,13.19,13.52,72100,
APOL,20050215,76.18,77.84,76.18,77.3,1560400,
APPA,20050215,2.35,2.35,2.06,2.18,33900,
APPB,20050215,27.1,27.93,26.96,27.93,801900,
APPX,20050215,46.64,46.8,46.01,46.25,260400,
APRO,20050215,12,12.15,12,12.15,9400,
APRS,20050215,2.94,3.09,2.92,3.09,39600,
APSA,20050215,12.66,12.66,11.31,11.49,4800,
APSG,20050215,27.95,28.29,27.67,28.29,74100,
APTI,20050215,7.51,7.75,7.5,7.75,13600,
AQNT,20050215,9.19,9.53,9.08,9.22,579600,
AQQQ,20050215,10.83,10.93,10.75,10.75,4200,
ARBA,20050215,9.7,9.7,9.29,9.46,2165700,
ARBX,20050215,26.95,26.95,26.39,26.7,12800,
ARCAF,20050215,19.97,20,19.54,19.98,19800,
ARCC,20050215,18,18.14,17.76,17.76,75500,
ARDI,20050215,4.65,4.69,4.5,4.58,695900,
ARDM,20050215,1.28,1.31,1.24,1.25,487800,
ARDNA,20050215,97.99,97.99,93.5,93.5,800,
ARGN,20050215,4.19,4.36,4.15,4.36,8000,
ARIA,20050215,7.14,7.25,7,7.01,498800,
ARKR,20050215,37.21,39,36.35,37.71,17200,
ARLC,20050215,1.37,1.4,1.31,1.31,56300,
ARLP,20050215,72,72,70.28,70.97,51500,
ARMF,20050215,3.12,3.12,3.09,3.1,1400,
ARMHY,20050215,5.97,6.08,5.97,6.05,826400,
ARNA,20050215,6.36,6.36,5.86,5.98,398400,
ARNN,20050215,10.95,10.99,10.95,10.99,600,
AROW,20050215,28.6,29.15,28.31,28.65,15400,
ARPP,20050215,11.51,11.51,11.51,11.51,1000,
ARQL,20050215,5.61,5.69,5.37,5.43,282400,
ARRO,20050215,32.75,33,32.36,32.72,107700,
ARRS,20050215,6.91,6.95,6.69,6.7,1520200,
ARRY,20050215,8.69,8.7,8.55,8.66,97900,
ARTC,20050215,31.71,32.1,31.48,31.84,185000,
ARTCE,20041129,29.45,30.05,29.15,29.51,369100,
ARTG,20050215,1.23,1.27,1.23,1.24,506500,
ARTI,20041223,37.8,37.82,36.2,37.53,1087800,0
ARTL,20050215,6.6,7.04,6.57,6.72,6000,
ARTLP,20050214,8.3,9.2,8.3,8.5,2900,0
ARTNA,20050215,27.44,27.44,27.05,27.22,3300,
ARTW,20050215,7.26,7.43,7.26,7.43,2900,
ARTX,20050215,1.53,1.56,1.49,1.54,853500,
ARWM,20050107,1.65,1.69,1.55,1.59,123600,0
ARWR,20050215,4.64,4.64,4.38,4.44,88200,
ARWRW,20050215,2.94,3,2.88,2.9,8400,
ARXX,20050215,10.61,10.88,10.55,10.56,313300,
ASAA,20041112,4.81,4.9,4.75,4.81,49500,0
ASBC,20050215,33.45,33.54,33.35,33.5,402700,
ASBI,20050215,15.02,15.18,15.02,15.11,1400,
ASBP,20050215,20,20,20,20,300,
ASCA,20050215,50,50.95,49.99,50.22,127900,
ASCL,20050215,15.78,16.06,15.72,15.92,437400,
ASEI,20050215,46.5,46.5,44.56,44.61,78500,
ASFI,20050215,24.27,24.27,22.4,23.1,315600,
ASGN,20050215,5.43,5.67,5.4,5.6,23700,
ASGR,20050215,26.01,26.22,25.85,25.98,30000,
ASHW,20050215,11.5,11.6,10.95,11.28,119100,
ASIA,20050215,4.62,4.75,4.59,4.65,146400,
ASKJ,20050215,23.65,24.48,23.51,24.41,6832400,
ASMI,20050215,18.5,18.71,18.37,18.53,405000,
ASML,20050215,17.75,18.06,17.68,17.86,3504400,
ASPM,20050215,21.02,21.45,20.91,21.05,107500,
ASPT,20050215,11.31,11.35,11.07,11.16,240200,
ASRV,20050215,5.2,5.24,5.15,5.24,14500,
ASRVP,20050215,25.36,25.36,25.36,25.36,400,
ASTE,20050215,17.82,18.1,17.78,18.01,37000,
ASTM,20050215,2.64,2.95,2.56,2.79,16348400,
ASTSF,20050215,5.88,6.15,5.74,6.07,1213500,
ASTT,20050215,1.18,1.24,1.17,1.23,111300,
ASVI,20050215,40.3,40.3,39.5,39.8,50600,
ASYS,20050215,3.05,4.25,3.05,3.83,264600,
ASYT,20050215,5.06,5.22,5.01,5.14,485000,
ASYTE,20050111,4.48,4.48,4.18,4.18,905000,
ATAC,20050215,14.53,15.01,14.45,14.45,17000,
ATAR,20050215,2.75,2.81,2.58,2.6,636200,
ATAXZ,20050215,7.12,7.21,7.12,7.2,2600,
ATBC,20050215,26.15,26.5,26.15,26.5,300,
ATCO,20050215,10.75,11.1,10.5,10.6,84000,
ATEA,20050215,7.64,7.75,7.26,7.49,5500,
ATGI,20050215,0.34,0.39,0.16,0.17,983300,
ATGN,20050215,3.4,3.49,3.36,3.36,4000,
ATHR,20050215,11.83,12.66,11.71,12.25,1752000,
ATLO,20050214,88.5,88.5,88.5,88.5,100,
ATLRS,20050215,17.66,18,17.66,18,1100,
ATLS,20050215,38.4,38.74,38.1,38.74,96700,
ATMI,20050215,27.59,28.07,27.21,27.59,409300,
ATML,20050215,3.2,3.37,3.19,3.2,8254600,
ATPG,20050215,20.39,21.76,20.39,21.66,369300,
ATRI,20050215,47.12,47.12,47.01,47.11,400,
ATRM,20050215,2.87,3.06,2.87,2.99,65000,
ATRO,20050215,6.36,6.58,6.36,6.58,21300,
ATRS,20050215,29.55,30.24,29.51,30.08,189200,
ATRX,20041119,30.68,30.92,29.94,29.97,924100,0
ATSI,20050215,3.6,3.83,3.6,3.74,65000,
ATSN,20050215,10.83,10.91,10.51,10.67,146900,
ATTU,20050215,2.93,2.95,2.8,2.83,42100,
ATVI,20050215,21.49,21.8,21.3,21.58,3053700,
ATYT,20050215,17.97,18.12,17.71,17.84,2329100,
AUBN,20050215,22.75,23,22.75,23,2200,
AUDC,20050215,15.01,15.49,14.91,15.19,388500,
AUGT,20050215,11.63,11.93,11.6,11.85,261300,
AULT,20050215,2.46,2.59,2.43,2.55,3800,
AUTN,20041216,15.88,15.9,15.88,15.9,300,0
AUXL,20050215,6.75,7.09,6.53,6.62,41900,
AVAN,20050215,1.78,1.78,1.72,1.72,230100,
AVCI,20050215,6.08,6.16,6.01,6.07,110000,
AVCS,20050215,1.03,1.42,1.01,1.42,35600,
AVCT,20050215,35.13,35.55,34.89,34.99,216200,
AVGN,20050215,2.86,2.93,2.86,2.87,36300,
AVID,20050215,66.04,67.12,66.04,66.75,870500,
AVII,20050215,2.3,2.32,2.21,2.22,516200,
AVNC,20050215,4.64,4.64,3.75,4,235300,
AVNX,20050215,1.86,1.93,1.83,1.91,1557300,
AVSR,20050215,1.38,1.38,1.25,1.29,11400,
AVTR,20050215,47.7,48.85,47.4,48.85,32700,
AWBC,20050215,20.14,20.14,19.88,20,19800,
AWGI,20050215,12.76,12.76,12.2,12.38,75300,
AWGIW,20050215,0.64,0.64,0.61,0.61,6600,
AWRE,20050215,6.19,6.36,6.03,6.2,93400,
AXCA,20050215,17.34,18.15,16.1,18.07,2221800,
AXTI,20050215,1.36,1.49,1.36,1.48,39300,
AXYS,20050215,20.21,20.25,19.48,19.99,15000,
AXYX,20050215,1.83,1.84,1.77,1.8,1249300,
AZPNE,20050215,5.48,5.62,5.34,5.37,329000,
BABY,20050215,7.31,7.36,7.15,7.32,96300,
BAMM,20050215,9.5,9.59,9.5,9.5,29000,
BANF,20050215,75.31,77,75.04,75.04,17100,
BANFP,20050214,26.65,26.65,26.65,26.65,1100,
BANR,20050215,29.06,29.09,28.49,28.75,9000,
BARI,20050215,39.85,40,39.78,39.78,2800,
BASI,20050215,5.86,5.92,5.86,5.92,2100,
BBBB,20050215,16.46,16.46,15.29,15.75,279500,
BBBY,20050215,39.15,39.78,38.95,39.32,2255700,
BBDC,20050215,11.64,11.79,11.5,11.55,5000,
BBGI,20050215,16.84,16.89,16.44,16.87,12600,
BBNK,20050215,15.67,15.67,15.67,15.67,100,
BBOX,20050215,36.16,37.23,35.77,37.04,284300,
BBQZ,20050215,5.41,5.46,5.16,5.35,11000,
BBSI,20050215,20.07,21.6,20.07,21.17,62000,
BBXT,20050215,26.8,26.84,26.8,26.8,1400,
BCGI,20050215,7.49,8,7.44,7.8,529100,
BCII,20050215,28.3,28.3,27.8,27.84,132300,
BCIS,20050207,7.43,7.43,7.2,7.31,1200,0
BCON,20050215,1.1,1.17,1,1.01,6241400,
BCRX,20050215,6.31,6.43,5.94,6,71000,
BCSB,20050215,17,17,17,17,3000,
BCSI,20050215,23.79,24,23.3,23.69,167000,
BDAY,20050215,20.46,20.6,19,19.6,55500,
BDCO,20050215,0.82,0.82,0.82,0.82,1100,
BDMS,20050215,22.5,24.2,22.49,23.91,6900,
BDOG,20050215,6.85,6.86,6.79,6.81,1500,
BDSI,20050215,2.98,3.05,2.96,3,5100,
BDSIC,20041130,3.58,3.71,3.51,3.6,9900,
BDSIW,20050214,0.55,0.55,0.55,0.55,1100,
BEAR,20050215,6.25,6.25,5.52,6.21,78600,
BEAS,20050215,8.5,8.59,8.48,8.49,7196100,
BEAV,20050215,10.27,10.51,10.05,10.28,303100,
BEBE,20050215,28.7,29.32,28.7,28.93,211900,
BECN,20050215,19.87,20.22,19.23,19.93,128100,
BEIQ,20050215,27.3,27.6,26.92,27.02,135900,
BELFA,20050215,27.03,27.04,27.03,27.03,500,
BELFB,20050215,32.65,33.24,31.59,32.04,61400,
BELM,20050215,8.67,8.75,8.56,8.71,96400,
BERK,20050215,21.25,21.6,21.25,21.6,3800,
BESI,20050215,5.47,5.65,5.43,5.6,6500,
BEXP,20050215,8.64,8.64,8.45,8.45,92000,
BFAM,20050215,66.5,67.61,64.77,65.14,93200,
BFCF,20050215,13.32,13.39,12.91,13.2,2700,
BFEN,20050126,8,8,8,8,800,0
BFLY,20050215,1.31,1.35,1.26,1.27,53200,
BGFV,20050215,25.38,25.38,24.53,24.91,96400,
BHBC,20050215,10.24,10.24,10,10.17,40600,
BIIB,20050215,67,68,66.3,67.04,2866300,
BIOI,20050215,6.13,6.13,5.8,5.9,8900,
BIOM,20050215,2.39,2.52,2.36,2.39,1007200,
BIOV,20050215,6.2,6.4,6.14,6.2,60200,
BITI,20050215,2.9,2.95,2.75,2.9,446900,
BITS,20050215,2.14,2.2,2.11,2.15,22500,
BIVN,20050215,7.8,7.95,7.8,7.85,202200,
BJCT,20050215,1.92,2.01,1.87,1.88,44900,
BJRI,20050215,15.9,16.37,15.9,16.31,55000,
BKBK,20050214,19.25,19.25,19,19.25,900,0
BKHM,20050215,2.69,2.86,2.6,2.85,252600,
BKMU,20050215,12.03,12.15,12.01,12.12,1342900,
BKOR,20050215,11.34,11.34,10.92,10.92,600,
BKRS,20050215,10.55,10.64,10.34,10.57,9500,
BKSC,20050210,14,14.19,14,14.19,800,0
BKST,20050215,14.88,15,14.7,14.99,134500,
BKUNA,20050215,29.75,29.9,29.71,29.81,119100,
BKWW,20050215,11.89,11.9,11.8,11.8,2000,
BLDP,20050215,6.02,6.07,5.96,5.97,385800,
BLKB,20050215,11.84,12.24,11.84,12.09,122600,
BLMT,20050215,6.05,6.05,6.03,6.05,3000,
BLSC,20050215,7.9,7.9,7.1,7.41,42000,
BLSI,20050204,0.58,0.58,0.55,0.57,71400,0
BLTI,20050215,10.16,10.97,10.14,10.78,458900,
BLUD,20050215,30.94,30.94,30.08,30.5,261600,
BLUE,20050215,2.15,2.18,2.1,2.1,22800,
BMET,20050215,44.04,44.3,43.46,43.6,2468100,
BMHC,20050215,45.35,46.23,44.8,45.54,229300,
BMRC,20050215,38.55,38.55,38.55,38.55,2300,
BMRN,20050215,5.48,5.61,5.48,5.59,364600,
BMTC,20050215,21.91,22.23,21.53,22.23,24100,
BNCC,20050215,15.24,15.24,15.23,15.23,700,
BNCN,20050215,19.16,19.16,19.16,19.16,200,
BNHN,20050215,15.2,15.2,15,15.1,19800,
BNHNA,20050215,15,15.4,15,15.34,19900,
BNSO,20050215,4.43,4.58,4.43,4.58,12500,
BOBE,20050215,23.75,24.1,23.24,23.33,359100,
BOBJ,20050215,27.06,27.24,26.8,26.97,561400,
BOCH,20050215,10.61,10.99,10.61,10.99,1600,
BOFL,20050215,15.93,16.09,15.8,15.88,15800,
BOKF,20050215,41.3,42.06,41.3,41.94,98700,
BOMK,20050214,10.75,10.75,10.75,10.75,400,
BONT,20050215,17.55,17.91,17.55,17.69,29500,
BOOM,20050215,13.49,14.75,13.29,14.13,689000,
BOOT,20050215,12.44,13.59,12.44,13.02,169200,
BORD,20050215,18.35,18.62,18.34,18.59,8600,
BORDW,20050215,7.25,7.49,7.25,7.49,10500,
BORL,20050215,9.11,9.3,9.1,9.2,477000,
BOSA,20050215,13.01,13.87,13.01,13.65,5700,
BOSC,20050215,3.42,3.42,3.25,3.25,12500,
BPFH,20050215,26.57,26.85,26.37,26.68,267900,
BPHX,20050215,4.6,4.6,4.51,4.6,2300,
BPMI,20050215,4.5,4.6,4.38,4.5,11700,
BPOP,20050215,27.2,27.25,26.95,26.98,195600,
BPOPN,20050215,25.76,25.85,25.76,25.85,600,
BPOPO,20050215,25.4,25.4,25.4,25.4,3700,
BPRG,20050211,16.45,16.72,16.19,16.54,3100,
BPUR,20050215,0.45,0.46,0.42,0.42,5646000,
BRBI,20050215,5.43,5.44,5.18,5.25,2900,
BRCD,20050215,6.08,6.24,6.04,6.08,7448800,
BRCM,20050215,33.15,34.07,32.76,33.6,12590700,
BRID,20050215,8.74,8.9,8.32,8.9,3000,
BRKL,20050215,15.59,15.64,15.29,15.34,314500,
BRKR,20050215,4.04,4.05,4,4,18400,
BRKS,20050215,17.75,18.84,17.75,18.25,553900,
BRKT,20050215,13,13.05,12.63,12.71,167200,
BRLC,20050215,2.71,2.78,2.65,2.68,18500,
BRLI,20050215,14.98,15.25,14.98,15.21,85800,
BRNC,20041110,2.32,2.32,2.32,2.32,1400,0
BSET,20050215,18.42,18.62,18.35,18.55,29000,
BSMD,20050215,4,4.02,3.88,3.88,8500,
BSML,20050215,5.5,5.55,5.41,5.46,10500,
BSQR,20050215,1.05,1.05,0.99,1.01,244200,
BSRR,20050215,23.49,23.49,22.56,22.8,12700,
BSTE,20050215,59.9,62.3,59.9,61.9,342000,
BSTW,20041217,10.9,10.99,10.51,10.99,1600,0
BSXT,20050215,34,35,34,35,200,
BTFG,20050215,21.02,21.51,20.6,20.86,20200,
BTHS,20050215,16.78,17.12,16.51,16.83,15400,
BTRX,20050215,18.01,18.29,17.79,18.14,246100,
BTUI,20050215,3,3.06,3,3.01,4500,
BUCA,20050215,6.91,7,6.9,6.95,28700,
BUCY,20050215,38.66,38.96,38.19,38.19,486900,
BUSE,20050215,20.3,20.63,20.3,20.43,8800,
BUSEP,20050209,10.71,10.88,10.71,10.88,2300,0
BUTL,20050215,4.55,4.65,4.49,4.49,7800,
BVEW,20050215,3.38,3.46,3.35,3.37,86700,
BVEWE,20050107,4.15,4.24,3.8,3.93,115200,
BVSN,20050215,2.25,2.36,2.25,2.35,120500,
BWCF,20050215,23.01,23.01,23.01,23.01,1700,
BWEB,20050215,0.55,0.56,0.53,0.55,56300,
BWINA,20050214,25.07,25.07,25.07,25.07,100,0
BWINB,20050215,26.51,26.51,25.99,26.09,14900,
BWLD,20050215,38.57,38.57,37.4,37.72,89400,
BWNG,20050215,5.54,5.75,5.52,5.72,1800300,
BYBI,20050215,6.55,6.68,6.54,6.63,1200,
BYFC,20050215,11.8,12.23,11.8,12.23,200,
CAAS,20050215,9.17,10.19,9.15,9.57,47900,
CABG,20050215,4.95,5.15,4.95,5.15,18300,
CACB,20050215,19.1,19.1,18.65,18.88,10700,
CACC,20050215,24.69,24.86,23.89,24.54,43800,
CACH,20050215,15.51,15.52,15.1,15.19,122700,
CACS,20050215,7.25,7.29,7.08,7.11,107900,
CADA,20050215,16.05,16.1,15.95,16.1,7700,
CAFE,20050215,3.87,4,3.8,4,11500,
CAFEW,20050215,0.38,0.38,0.38,0.38,5000,
CAFI,20050215,15.94,16.01,15.79,15.92,2000,
CAKE,20050215,33.89,34.6,33.78,34.5,705400,
CALA,20050215,8.2,8.4,8.1,8.4,1800,
CALC,20050215,24.54,25.44,24.54,25.34,6800,
CALD,20050215,4.75,4.87,4.57,4.75,283000,
CALGZ,20050214,0.49,0.59,0.3,0.45,12300,0
CALL,20050215,10,10.08,9.56,10.03,28100,
CALM,20050215,10.27,10.49,10.17,10.25,390600,
CALP,20050215,7.25,7.4,7.13,7.3,169700,
CAMD,20050215,7.84,7.98,7.66,7.7,339600,
CAMP,20050215,7.5,7.62,7.38,7.48,130400,
CAMT,20050215,4.31,4.31,4.15,4.15,33000,
CAND,20050215,5.17,5.17,5.06,5.11,30300,
CANI,20050215,7.5,7.7,7.35,7.47,131300,
CAPA,20050215,4.7,4.75,4.62,4.67,74500,
CAPX,20050215,30.25,30.95,30.03,30.27,40200,
CARN,20050215,6.25,6.5,6.25,6.29,13200,
CARS,20050215,34.19,34.25,33.79,34,245300,
CARSO,20050215,26.67,26.75,26.67,26.67,600,
CARSP,20050215,25.39,25.42,25.39,25.4,5500,
CASA,20050215,10.21,10.24,9.68,9.99,12900,
CASB,20050215,19.77,19.9,19.5,19.62,17600,
CASH,20050215,23.1,23.59,23.1,23.59,500,
CASS,20050214,37,37,36,36,200,0
CASY,20050215,17.82,18.5,17.82,18.35,222900,
CATG,20050215,13.25,13.4,13.05,13.25,27600,
CATS,20050215,5.21,5.25,5.15,5.15,52900,
CATT,20050215,22.1,22.9,22.1,22.66,87500,
CATY,20050215,37.75,38.17,37.65,37.99,261300,
CAVB,20050215,22.49,22.49,22.49,22.49,100,
CBAN,20050215,31.01,31.24,31.01,31.24,300,
CBBO,20050215,17.95,18.15,17.95,18.01,2300,
CBCF,20050215,31.53,31.89,31.4,31.62,101100,
CBIN,20050215,21.6,21.6,21.58,21.6,1100,
CBIZ,20050215,4.14,4.27,4.07,4.24,60100,
CBKN,20050215,18.76,18.95,18.7,18.83,3100,
CBMD,20050215,34.51,34.92,34.17,34.58,24300,
CBMX,20050215,3.73,3.75,3.51,3.68,228400,
CBNV,20050214,20.33,20.42,20.01,20.21,5800,0
CBON,20050215,27.74,27.74,27.3,27.59,44000,
CBRL,20050215,41.85,42.39,41.84,42.25,377700,
CBRX,20050215,2.06,2.12,2.01,2.06,90500,
CBSAN,20050215,27.26,27.3,27.26,27.3,2300,
CBSH,20050215,48.88,49.04,48.52,48.68,107400,
CBSS,20050215,46.97,47.36,46.94,47.36,395500,
CBST,20050215,10.89,10.93,10.52,10.59,366100,
CBTE,20050215,5,5.12,4.8,5,9800,
CBUK,20050215,15.6,15.65,15.36,15.44,14800,
CCBD,20050215,13.59,14.34,13.4,13.75,4400,
CCBG,20050215,40.99,41.73,40.04,40.72,20900,
CCBI,20050215,21.38,21.76,21.38,21.48,221700,
CCBL,20050215,7.58,7.89,7.53,7.62,289300,
CCBN,20050215,23.25,23.92,22.77,22.85,12200,
CCBP,20050214,42,42,42,42,600,0
CCCG,20050215,22.72,23.16,22.53,22.66,54000,
CCDC,20050215,17.16,17.2,17.1,17.1,900,
CCFH,20050211,20.24,20.25,20.24,20.25,300,0
CCMP,20050215,33.4,34.2,32.89,33.52,846100,
CCNE,20050215,15.6,15.8,15.57,15.66,11200,
CCOW,20050215,45.44,45.58,44.87,45.11,6300,
CCPCN,20050215,26.4,26.44,26.4,26.44,2800,
CCPCO,20050215,10.8,10.8,10.79,10.79,2800,
CCPCP,20050215,10.74,10.74,10.7,10.7,900,
CCRD,20050215,11.1,11.5,11.06,11.36,76000,
CCRN,20050215,15.78,15.8,15.5,15.61,134800,
CCRT,20050215,29.13,29.71,28.62,29.48,138200,
CCUR,20050215,1.85,1.88,1.78,1.82,724500,
CDCY,20050215,6.3,6.51,6.2,6.32,20400,
CDIC,20050215,4.51,4.52,4.4,4.49,165900,
CDIS,20050215,47.25,47.85,46.52,47.23,270300,
CDMS,20050215,13.58,13.58,13.26,13.46,15200,
CDSS,20050215,2,2,1.9,1.96,216000,
CDSW,20050215,11,11.24,11,11.15,45300,
CDWC,20050215,58.95,60.15,58.81,59.63,575700,
CEBK,20050215,29,29,29,29,600,
CECE,20050215,3.9,3.94,3.76,3.8,39000,
CECO,20050215,39.95,40.09,38.66,39.21,2569100,
CECX,20050215,11.05,11.72,11.05,11.67,1400,
CEDC,20050215,34.74,34.74,33.5,33.97,91100,
CEGE,20050215,6.5,6.55,6.24,6.24,597400,
CELG,20050215,27.95,28.77,27.95,28.5,1049400,
CELL,20050215,19.25,19.42,19.12,19.25,291200,
CEMH,20050215,25.1,25.53,24.8,25.5,4200,
CENF,20050215,5.79,6.1,5.79,5.95,391800,
CENT,20050215,44.2,44.69,44.1,44.25,236900,
CENX,20050215,25.87,26.41,25.87,26,126600,
CEPH,20050215,51.54,51.66,50.65,50.65,1395400,
CERG,20050215,5.12,5.25,5.11,5.15,60500,
CERN,20050215,52.4,52.7,51.69,52.33,300900,
CERS,20050215,4.1,4.55,4.1,4.55,392200,
CESI,20050215,2.31,2.5,2.1,2.28,10200,
CETV,20050215,43.48,43.48,42.12,42.82,123600,
CEVA,20050215,8.38,8.5,8.08,8.36,65800,
CFCI,20050215,14.92,15.6,14.5,14.91,44800,
CFCP,20050215,16.04,16.04,15.6,15.84,19900,
CFFC,20050215,23.7,23.95,23.7,23.95,500,
CFFI,20050215,37.1,37.15,37.1,37.15,900,
CFFN,20050215,36.95,36.95,36.6,36.73,38100,
CFHI,20050215,17.4,17.4,17.1,17.15,4500,
CFNB,20050215,12.71,12.71,12.51,12.57,700,
CFNL,20050215,10.58,10.68,10.5,10.5,19000,
CFSB,20050215,33.31,33.31,33.31,33.31,100,
CFSI,20050215,14.57,14.7,14.25,14.42,330900,
CGEN,20050215,4.92,4.93,4.51,4.6,77200,
CGFW,20050215,6.45,6.59,6.3,6.59,160200,
CGNX,20050215,28.03,28.4,27.85,28.3,195800,
CGPI,20050215,4.79,4.89,4.76,4.78,23600,
CGTK,20050215,6.39,6.39,6.16,6.2,495800,
CHCI,20050215,24.3,24.38,23,23.28,39400,
CHCO,20050215,32.55,33.14,32.36,32.82,30600,
CHDN,20050215,41.54,48.3,41.13,45.3,89800,
CHDX,20050215,7.91,8.05,7.9,7.9,9500,
CHEV,20050215,12.16,12.3,12.12,12.3,2200,
CHFC,20050215,34.96,35.15,34.28,34.6,53500,
CHFN,20050215,37.61,37.93,36.3,36.57,9300,
CHIC,20050215,11.36,11.47,11.07,11.37,352600,
CHINA,20050215,3.79,3.84,3.73,3.79,514100,
CHIR,20050215,35.33,36.26,34.83,35.58,2978200,
CHKE,20050215,35.9,35.97,35.31,35.74,30500,
CHKP,20050215,23.86,23.9,22.9,23.15,4994200,
CHKR,20050215,14.73,14.75,14.5,14.54,6900,
CHLE,20050215,0.58,0.67,0.58,0.67,2800,
CHLN,20050208,14.3,14.3,14.25,14.28,31500,0
CHMD,20050215,6.84,6.91,6.65,6.86,38200,
CHMP,20050215,4.04,4.13,3.9,4.12,3600,
CHNL,20050215,7.7,7.71,7.51,7.58,19500,
CHNR,20050215,4.16,4.16,4.16,4.16,400,
CHRB,20041119,7.03,7.22,6.2,6.69,35600,0
CHRD,20050215,1.86,1.89,1.77,1.81,542000,
CHRK,20050215,7.13,7.45,7.08,7.43,18800,
CHRS,20050215,8.3,8.3,8.1,8.17,356900,
CHRT,20050215,6.29,6.54,6.29,6.45,81700,
CHRW,20050215,52.37,53.81,52.2,53.46,597300,
CHRZ,20050215,3.91,4,3.68,3.93,57900,
CHSCP,20050215,27.48,27.48,27.35,27.35,2600,
CHTR,20050215,1.72,1.75,1.68,1.69,6087900,
CHTT,20050215,38.27,38.27,37.32,37.51,162500,
CHUX,20050215,20.89,21.15,20.51,20.93,181500,
CIBI,20050215,13.47,13.71,13.41,13.41,4800,
CIEN,20050215,2.75,2.82,2.72,2.77,4637000,
CIMT,20050215,2.02,2.14,1.97,2.09,5800,
CINF,20050215,45.75,46.11,45.59,45.7,312000,
CIPH,20050215,2.97,3.09,2.89,2.95,179900,
CITI,20041210,0.38,0.39,0.38,0.38,29900,0
CITP,20050214,12.5,12.5,12.29,12.5,1400,
CITY,20050203,2.25,2.28,1.95,1.97,117900,0
CITZ,20050215,14.12,14.17,14.12,14.12,4500,
CKCM,20050215,14,14,12.8,13.06,1235800,
CKEC,20050215,35.6,35.6,35.1,35.26,74400,
CKECE,20041215,38.91,39.38,38.66,38.92,40700,
CKFB,20041231,16.5,16.8,16.24,16.49,10600,0
CKFR,20050215,38.2,39.8,38.2,39.61,1306300,
CKSW,20050215,2.36,2.44,2.29,2.32,104900,
CLAS,20050215,42.08,42.09,42.07,42.07,900,
CLBH,20050214,16.35,16.39,16.25,16.35,41100,
CLBK,20050215,40.39,40.39,40,40.2,28600,
CLCT,20050215,17.75,17.89,17.6,17.78,51700,
CLDA,20050215,14.88,17.85,14.51,17.18,40600,
CLDN,20050215,22.37,22.5,21.78,21.99,80800,
CLEC,20050215,2.91,2.94,2.6,2.89,113800,
CLFC,20050215,23.22,23.34,22.97,23.08,204000,
CLGY,20050215,2.2,2.26,2.13,2.19,17300,
CLHB,20050215,18.51,18.54,18.2,18.25,52200,
CLHL,20050215,6.8,6.98,6.64,6.64,2800,
CLMS,20050215,29.06,29.06,28.15,28.49,138400,
CLRK,20050215,12.71,13,12.58,12.75,45600,
CLSR,20050215,22.18,22.18,21.98,22.02,139400,
CLST,20050215,3.1,3.1,2.74,2.77,379400,
CLTK,20050215,0.85,0.89,0.83,0.84,78000,
CLWT,20050215,3.32,3.4,3.32,3.33,38700,
CLZR,20050215,9.69,9.76,9.52,9.65,280500,
CMBC,20050215,31.75,31.87,31.74,31.74,1500,
CMCO,20050215,13.2,13.63,12.8,13.24,186300,
CMCSA,20050215,32.01,32.63,31.86,32.36,13883100,
CMCSK,20050215,31.4,32.05,31.28,31.76,12716800,
CMGI,20050215,1.98,2.05,1.97,1.99,4733300,
CMIN,20041209,12.42,13.3,12.37,12.83,185300,0
CMKG,20050215,3.86,3.94,3.68,3.75,13100,
CMLS,20050215,14.36,14.82,14.36,14.71,621000,
CMNT,20050215,5.25,5.49,5.25,5.34,231200,
CMOS,20050215,8.68,9.31,8.61,9.18,2527600,
CMPP,20050215,9.35,9.8,9.35,9.72,91100,
CMPX,20050215,4.89,4.89,4.64,4.71,19800,
CMRG,20050215,5.33,5.43,5.3,5.37,111300,
CMRO,20050215,8.23,8.7,8.15,8.3,5800,
CMTL,20050215,38.31,39.98,38.3,38.38,755100,
CMTN,20050215,1.4,1.43,1.25,1.34,240400,
CMTY,20050215,26.5,26.65,26.38,26.5,34000,
CMVT,20050215,22.77,23.05,22.51,22.62,1887400,
CNAF,20050215,22.69,22.7,22.69,22.7,600,
CNBC,20050215,13.19,13.35,13.18,13.35,4600,
CNBKA,20050215,28.74,29.25,28.1,28.24,16800,
CNBKP,20050111,10.1,10.1,10.1,10.1,100,0
CNCT,20050215,22.54,23.25,22.2,22.87,1116600,
CNET,20050215,9.98,10,9.56,9.65,2430300,
CNFL,20050210,7.85,7.85,7.85,7.85,100,0
CNLG,20050215,3.22,3.28,3.15,3.15,85600,
CNMD,20050215,29.55,29.6,28.51,29.06,223200,
CNQR,20050215,8.25,8.33,8.08,8.25,736600,
CNRD,20050215,2.25,2.37,2.17,2.2,16400,
CNST,20050215,6.76,6.82,6.7,6.82,65700,
CNTU,20050215,23.45,23.6,23.36,23.51,10800,
CNTY,20050215,7.41,7.55,7.08,7.5,63200,
CNVLZ,20050215,1.92,1.93,1.92,1.92,400,
CNVR,20050215,5.04,5.14,4.83,5,71000,
CNVX,20050215,7.65,8.17,7.5,7.65,73000,
CNXS,20050215,16.32,16.32,15.89,15.97,115700,
CNXT,20050215,1.69,1.84,1.69,1.74,17138100,
COBH,20050215,66.22,66.42,65.6,66,3200,
COBR,20050215,7.38,7.6,7.24,7.24,2800,
COBZ,20050215,20.31,20.6,20.27,20.3,62000,
COCO,20050215,17.92,18.05,17.7,17.92,1218700,
COGN,20050215,42.99,44.18,42.99,43.94,1477800,
COGT,20050215,32.97,33,31.51,31.85,307100,
COHR,20050215,29.93,30.42,29.7,29.96,134900,
COHT,20050215,10.6,11,10.56,11,9500,
COHU,20050215,19.2,19.49,18.8,19.21,86400,
COKE,20050215,54.69,54.69,53.64,54.09,19300,
COLB,20050215,24.55,24.63,24.03,24.45,13900,
COLL,20050215,5.73,5.85,5.72,5.85,4900,
COLM,20050215,56.14,56.96,56.12,56.45,218600,
COLT,20050215,4.7,4.72,4.6,4.6,46000,
COMS,20050215,3.77,3.89,3.68,3.73,3778800,
CONN,20050215,15.5,15.84,15.5,15.57,33000,
CONR,20050215,15.29,15.83,15.29,15.83,36500,
COOP,20050210,29.2,29.2,28.35,28.35,1000,0
CORI,20050215,3.2,3.55,3.2,3.43,1852500,
CORS,20050215,49.94,50.45,49.71,50.28,64500,
CORT,20050215,4.87,4.92,4.7,4.75,53400,
COSI,20050215,6.85,6.99,6.53,6.63,199300,
COSN,20050215,2.43,2.43,2.33,2.39,53400,
COST,20050215,46.74,47.02,46.3,47,2083500,
CPAK,20050215,5,5.12,4.81,5.05,19800,
CPCI,20050215,4.09,4.36,4,4,4100,
CPHD,20050215,10.99,11.21,10.72,10.84,455400,
CPKI,20050215,26.6,26.8,26.47,26.72,168400,
CPNO,20050215,27.16,27.16,26.76,27.01,14600,
CPRT,20050215,23,23.33,22.95,23.08,95900,
CPSI,20050215,25.93,26,25.6,25.93,37700,
CPSS,20050215,4.98,5.5,4.76,5.48,43800,
CPST,20050215,1.66,1.68,1.63,1.65,177000,
CPTH,20050215,1.05,1.15,1.05,1.1,242500,
CPTS,20050215,7.57,7.8,7.57,7.69,207600,
CPTV,20050215,12.2,12.5,12.1,12.41,88900,
CPWM,20050215,27.85,28.43,27.67,27.84,213400,
CPWR,20050215,7.2,7.42,7.15,7.26,3685900,
CRAI,20050215,42.88,43.13,41.66,42.13,98300,
CRAY,20050215,3.63,3.77,3.56,3.73,1350300,
CRDM,20050215,0.37,0.39,0.36,0.37,1407600,
CRDN,20050215,30.12,30.86,30.08,30.38,755700,
CRDS,20050215,1.2,1.21,1.16,1.16,154300,
CREAF,20050215,13,13.2,12.82,12.95,763500,
CRED,20050215,15.85,15.9,15.51,15.51,11200,
CREE,20050215,23.76,24.61,23.64,24.41,2367600,
CREO,20050215,16.22,16.33,16.22,16.3,436200,
CRESY,20050215,16.63,16.63,16,16.1,392200,
CRFN,20050215,16.6,16.6,16.23,16.6,5700,
CRFT,20050215,21.44,21.45,20.5,21.25,19700,
CRGN,20050215,6.17,6.17,5.92,5.92,120600,
CRHCY,20050215,28.41,29.15,28.41,28.8,47500,
CRIO,20050215,2.78,2.79,2.78,2.78,132300,
CRIS,20050215,4.28,4.47,4.13,4.4,386700,
CRLTS,20050215,16.37,16.37,16.37,16.37,100,
CRME,20050215,8.5,8.5,8.3,8.35,49000,
CRMT,20050215,36.74,37.5,36.74,37.47,35900,
CRNS,20050215,10.9,11.06,10.9,11.06,2300,
CRNT,20050215,5.31,5.44,5.26,5.38,78000,
CRRB,20050211,16.12,16.16,16.12,16.16,300,0
CRRC,20050215,53.4,53.82,53.05,53.12,16000,
CRTQ,20050215,3.18,3.18,3.17,3.18,500,
CRTX,20050215,7.03,7.32,6.91,6.95,22200,
CRUS,20050215,4.95,5.08,4.74,4.9,829200,
CRVL,20050215,20.6,21.97,20.06,21.52,48300,
CRWN,20050215,8.89,9.13,8.75,8.98,24800,
CRXA,20050215,3.71,3.86,3.71,3.82,141300,
CRXL,20050215,14.1,14.1,13.76,13.91,47300,
CRYP,20050215,24.5,25.37,24.5,24.9,152300,
CRZO,20050215,14.41,14.53,14.19,14.3,326900,
CSAR,20050215,13.6,14.02,13.38,13.86,143800,
CSBC,20050215,13.61,13.7,13.61,13.7,4100,
CSBD,20050215,26.85,26.94,26.48,26.74,5600,
CSBK,20050215,11.55,11.55,11.15,11.39,12500,
CSCD,20050215,11.73,11.73,11.4,11.5,106900,
CSCO,20050215,18.06,18.18,17.81,17.92,65193000,
CSCQ,20050215,2.88,2.88,2.82,2.82,1000,
CSDS,20050209,27.11,27.11,27.11,27.11,400,0
CSFL,20050215,34.45,34.5,32.51,34.5,2000,
CSGP,20050215,41.51,42.07,41.5,41.6,87100,
CSGS,20050215,18.01,18.11,17.79,17.86,659600,
CSJB,20050215,23.5,24.5,21.75,24.5,1900,
CSKKY,20050211,46,46.12,46,46.12,600,0
CSLI,20041231,20.18,20.33,20.13,20.22,10900,0
CSLMF,20050215,4.1,4.25,4.1,4.25,4600,
CSLR,20050215,3.06,3.18,3.06,3.18,2700,
CSMK,20050215,15.95,16.03,15.87,16.03,4700,
CSNC,20050210,13.75,13.75,13.03,13.03,3600,
CSNT,20050215,27.51,27.51,27.5,27.51,800,
CSPI,20050215,9.21,9.67,9.21,9.39,500,
CSPLF,20050215,5.15,5.23,5.1,5.11,10400,
CSSA,20050215,27.46,27.95,27.46,27.93,900,
CSTL,20050215,3.29,3.6,3.15,3.47,61400,
CSTR,20050215,22.82,23.07,22.74,22.98,283200,
CSWC,20050215,77.38,77.47,77.38,77.47,300,
CTAC,20050215,23.52,24.2,23.52,23.97,21000,
CTAS,20050215,44.7,45.5,44.38,44.8,1079900,
CTBI,20050215,30.5,30.75,30.21,30.45,17900,
CTBIP,20050215,27.68,27.94,27.4,27.94,4600,
CTBK,20050215,34.63,34.67,34.05,34.28,6700,
CTCHC,20050215,0.72,0.75,0.67,0.67,452800,
CTCI,20050215,11.9,11.91,11.42,11.5,31200,
CTCO,20050215,48.42,48.88,46.65,47.3,1074200,
CTEC,20050215,12.03,12.33,11.93,12.04,70700,
CTEL,20050215,3.67,3.7,3.66,3.69,3800,
CTGI,20050215,5.96,6.1,5.58,5.82,136200,
CTHR,20050215,9.36,9.51,9.36,9.5,16300,
CTIB,20050215,1.61,1.69,1.61,1.67,9000,
CTIC,20050215,9.59,9.68,9.25,9.39,1538000,
CTLM,20050215,2.07,2.15,2.07,2.11,79000,
CTMI,20050215,18.02,18.19,17.66,17.7,806200,
CTRA,20050215,2.24,2.35,2.24,2.3,69400,
CTRP,20050215,42.63,42.71,42,42.64,44800,
CTRX,20050215,9.09,9.09,8.51,8.51,131500,
CTSH,20050215,45.04,45.77,44.23,45.01,2976100,
CTTY,20050215,4.32,4.32,4.1,4.19,1500,
CTTYD,20041210,4.6,4.9,4.52,4.9,5100,
CTWS,20050215,26.35,26.5,25.9,26.5,16600,
CTXS,20050215,21.15,22.08,21.14,21.78,2847600,
CTZN,20050215,25.47,25.48,24.3,25.37,17500,
CUBA,20050214,6.25,6.25,6.25,6.25,100,0
CULS,20050215,9.24,9.5,9.19,9.21,32900,
CUNO,20050215,58.7,60.3,58.7,60.3,109500,
CURE,20050215,4.54,4.55,4.44,4.5,279800,
CURN,20050215,1.25,1.31,1.16,1.2,68600,
CUTR,20050215,17.28,18.01,17.28,17.95,130200,
CVAL,20050215,26.15,26.15,26.04,26.15,2500,
CVBF,20050215,19.3,19.59,19.06,19.4,72700,
CVBK,20050211,28.31,28.81,28.31,28.81,900,0
CVCO,20050215,25.65,25.7,25.22,25.35,14500,
CVCY,20050211,26.25,26.25,26.25,26.25,1400,
CVGI,20050215,21.75,22.36,21.75,21.81,54300,
CVGR,20050215,2.03,2.18,2,2,66600,
CVGW,20050215,10.22,10.22,10.2,10.2,1600,
CVLY,20050215,19.72,20.49,19.72,20.28,4500,
CVNS,20050215,13,13.1,12.76,12.87,243100,
CVSN,20050215,1.58,1.65,1.53,1.55,67400,
CVST,20050215,1.86,1.86,1.8,1.83,38400,
CVTI,20050215,20.71,21,20.7,20.8,28900,
CVTX,20050215,21.56,22.38,21.55,22.26,759800,
CWBC,20050215,11.92,11.97,11.8,11.9,2000,
CWBS,20050215,19,19.1,18.93,19,1800,
CWBSP,20050210,11.42,11.42,11.42,11.42,2900,0
CWCO,20050215,30.64,30.64,28.51,28.52,23700,
CWEI,20050215,21.8,22.12,21.79,22.07,10900,
CWLZ,20050215,11.89,11.89,11.7,11.81,4500,
CWST,20050215,14.86,15.24,14.71,14.87,77100,
CWTR,20050215,28.26,28.26,27.72,27.95,243100,
CYAN,20050215,1.3,1.32,1.24,1.24,31000,
CYBE,20050215,12.9,13.37,12.42,12.95,79600,
CYBS,20050215,5.79,5.94,5.7,5.72,63600,
CYBX,20050215,40,41.04,37.17,37.4,3737500,
CYCL,20050215,10.81,11.89,10.73,11.05,440400,
CYMI,20050215,28.25,29.36,28.15,28.95,1115300,
CYPB,20050215,12.89,13.03,12.64,12.84,132200,
CYTC,20050215,23.33,24.07,23.24,23.8,1507400,
CYTK,20050215,9.41,9.54,9.18,9.21,41100,
CYTO,20050215,13.8,13.98,13.56,13.94,192500,
CYTR,20050215,1.53,1.61,1.51,1.53,149600,
DADE,20050215,59.44,60.88,59.41,60.66,533100,
DAGM,20050215,4.07,4.07,4,4,1200,
DAIEY,20050214,4.34,4.34,4.34,4.34,1300,0
DAIO,20050215,3.05,3.15,3.05,3.15,1700,
DAKT,20050215,21.62,21.86,21.55,21.62,109000,
DANKY,20050215,2.13,2.15,1.98,2.09,421700,
DASTY,20050215,47.45,47.63,47.15,47.27,24800,
DATA,20050215,17.85,18.25,17,17.61,160200,
DAVE,20050215,11.5,11.79,11.5,11.63,17700,
DBLE,20050215,19.4,19.89,19.11,19.84,18000,
DBRN,20050215,19.45,19.69,19,19.15,623600,
DCAI,20050215,27.5,28.18,25.7,26.73,207300,
DCAP,20050215,7.05,7.05,7.05,7.05,1000,
DCBK,20050215,27.81,28.01,27.81,27.92,800,
DCEL,20050215,1.95,1.99,1.92,1.96,976100,
DCGN,20050215,7.27,7.37,7.13,7.16,175100,
DCLK,20050215,7.5,7.6,7.48,7.48,791400,
DCOM,20050215,16.02,16.03,15.83,15.95,117500,
DCTH,20050215,3.06,3.28,3.02,3.28,198600,
DCTHW,20050214,0.73,0.74,0.63,0.7,5600,0
DDDC,20050215,6.98,6.99,5.61,5.63,2264100,
DDIC,20050215,2.44,2.49,2.34,2.39,187600,
DDRX,20050215,5.71,5.71,5.55,5.62,2400,
DEAR,20050215,28,28.23,28,28,5500,
DEBS,20050215,29.08,29.71,28.82,28.82,3000,
DECA,20050215,10.43,11,10.43,10.95,29900,
DECC,20050215,11.68,11.91,11.29,11.29,22900,
DECK,20050215,40.67,40.88,39.8,40.32,239500,
DECT,20050214,3.85,4.19,3.75,4.19,1100,0
DELL,20050215,39.69,40.39,39.6,40.2,20193200,
DELT,20050215,10.67,10.67,10.67,10.67,100,
DEPO,20050215,4.25,4.25,4.1,4.15,145200,
DESC,20050215,3.35,3.53,3.35,3.45,173100,
DEVC,20050215,14.32,14.75,14.32,14.66,2000,
DFIB,20050215,1.92,1.94,1.81,1.85,630200,
DGAS,20050215,27.83,28.1,27.83,27.95,12700,
DGICA,20050215,26.29,26.77,26.04,26.77,29700,
DGICB,20050215,23.86,24.22,23.86,24.15,1000,
DGII,20050215,15.82,16.36,15.82,16.31,107300,
DGIN,20050215,17.4,17.48,16.76,16.94,262500,
DGIT,20050215,1.07,1.1,1.07,1.09,100000,
DGSE,20050215,2.85,2.85,2.25,2.46,13800,
DHIL,20050215,18.99,19.52,18.99,19.52,2400,
DHOM,20050215,20.49,20.49,20.25,20.25,36800,
DIET,20050215,4.13,4.22,4.05,4.1,95500,
DIGE,20050215,25.25,25.36,25.11,25.23,255000,
DIGI,20050215,1.86,1.87,1.85,1.85,235800,
DIGL,20050215,1,1.12,1,1.11,367600,
DIIB,20050215,36.14,36.14,35.24,35.55,2600,
DIMEZ,20050215,0.17,0.17,0.15,0.17,67100,
DIOD,20050215,25.61,26.38,25.37,25.97,106600,
DISH,20050215,30.88,31.27,30.74,30.91,1688400,
DISK,20050215,6.37,6.6,6.22,6.52,387700,
DITC,20050215,14,14.33,13.91,14.05,505200,
DJCO,20050215,43.75,43.75,43.75,43.75,100,
DKHR,20050215,7.25,7.57,7.15,7.36,31800,
DLGS,20050215,2.14,2.5,2.14,2.34,47400,
DLPX,20050215,3.55,3.55,3.33,3.41,13900,
DLTR,20050215,27.47,27.6,27.14,27.21,1093900,
DMAX,20050215,3.18,3.3,2.94,3.24,55100,
DMAXD,20041213,3.31,3.42,3.3,3.36,4500,
DMCX,20050215,7.68,7.68,7.68,7.68,100,
DMLP,20050215,23.65,24.05,23.42,23.62,20900,
DMRCE,20050215,8.5,9.27,8.5,8.71,47000,
DNDN,20050215,6.76,7,6.75,6.97,900900,
DNEX,20050215,59.1,59.91,58.44,58.92,78900,
DOCC,20050215,10.03,10.05,9.91,9.94,1500,
DOCX,20050215,5.55,5.55,5.41,5.41,1100,
DORLN,20050214,26.85,26.85,26.85,26.85,1000,
DORLO,20050210,27.94,27.95,27.94,27.95,600,0
DORLP,20050214,51.43,51.45,51.41,51.43,2000,0
DOTN,20050215,13.08,13.08,13.07,13.07,1000,
DOVP,20050215,16,16.44,15.86,16.17,89900,
DOWT,20050215,9.99,9.99,9.93,9.94,3000,
DPAC,20050215,0.6,0.64,0.58,0.59,56900,
DPII,20050215,4.58,4.58,4.48,4.5,19500,
DPMI,20050215,26.43,26.51,26.43,26.43,213400,
DPTR,20050215,14,14.1,13.73,14,219900,
DRAD,20050215,7.25,7.5,7.2,7.41,35400,
DRAM,20050215,5.95,6.17,5.95,6.15,19400,
DRAX,20050215,4.79,4.81,4.75,4.78,130800,
DRCO,20050215,16.71,17.05,16.71,17,2300,
DRCT,20050215,19.74,20.02,19.56,19.86,240000,
DRIV,20050215,34.25,34.7,32.61,33.48,1305300,
DROOY,20050215,1.55,1.55,1.48,1.52,2262100,
DRRA,20050215,7.2,7.52,7.17,7.2,170100,
DRRAP,20050215,19.75,19.9,19,19,35000,
DRRX,20050215,2.62,2.72,2.6,2.67,170100,
DRTE,20050215,15.97,16,15.07,15.35,478000,
DRTK,20050215,22.85,22.93,22.1,22.33,136500,
DRYR,20050215,80.46,80.62,80.46,80.58,5600,
DSCM,20050215,2.52,2.58,2.5,2.54,330800,
DSCO,20050215,6.69,6.75,6.5,6.68,2019200,
DSCP,20050215,37.76,38.85,37.44,37.8,21500,
DSGIF,20050214,4.55,4.56,4.54,4.56,5700,0
DSGX,20050215,1.78,1.84,1.74,1.84,15800,
DSPG,20050215,25.19,25.47,24.78,25.29,150700,
DSSI,20050126,0.76,0.87,0.59,0.83,72400,0
DSTI,20050215,5.28,5.4,4.61,4.73,330200,
DSTIW,20050215,1.1,1.1,1.02,1.02,17800,
DSTIZ,20050215,0.9,0.93,0.8,0.83,43000,
DSTME,20050215,6.69,6.87,6.6,6.78,31300,
DSWL,20050215,24.2,24.4,24,24.15,6600,
DSWT,20050215,2.26,2.26,2.2,2.23,4500,
DTAS,20050215,9.7,9.84,9.42,9.59,369500,
DTLK,20050215,3.04,3.05,2.91,2.91,30600,
DTPI,20050215,16.96,16.99,16.74,16.74,381200,
DTSI,20050215,18.72,19.23,18.66,18.98,55400,
DUCK,20050215,18.49,18.96,18.49,18.78,3600,
DUSA,20050215,14.02,14.25,13.99,14,270500,
DVAX,20050215,7.02,7.14,7,7.13,7300,
DVID,20050208,0.49,0.51,0.47,0.51,48300,0
DVSA,20050215,7.83,8.04,7.76,7.9,54800,
DWCH,20050215,4.39,4.57,4.39,4.42,4300,
DWID,20050210,11.58,11.58,11.55,11.58,2900,
DWMA,20050215,1.2,1.49,1.2,1.29,224300,
DWMT,20050214,9.53,9.53,9.53,9.53,400,
DWRI,20050215,16.22,16.44,15.84,16.07,9000,
DWSN,20050215,22.99,23.55,22.92,23.49,127200,
DWTN,20050214,11.23,11.23,11.23,11.23,1000,
DWTT,20050215,11.13,11.19,10.91,11.18,3200,
DXPE,20050215,5.12,5.24,5.12,5.24,600,
DXYN,20050215,18.03,18.05,17.9,18,23000,
DYAX,20050215,5.4,5.49,5.03,5.11,203700,
DYNT,20050215,1.79,1.8,1.75,1.76,19000,
DYOLF,20050215,2.44,2.53,2.44,2.53,54800,
DYTK,20041217,0.68,0.78,0.62,0.62,10570000,0
DYTKP,20041217,1.63,1.63,1.5,1.5,3800,0
DYTKW,20041208,1.25,1.25,1.25,1.25,1000,
EAGL,20050215,31.17,31.19,30.29,30.5,538600,
EASI,20050215,60.5,61.07,59.26,59.98,335400,
EASY,20050215,1.22,1.25,1.18,1.21,171100,
EBAY,20050215,84.19,86.27,83.45,85.4,20454400,
EBIO,20041216,3.32,3.53,3.26,3.29,267700,0
EBIX,20050215,13.45,13.61,13.45,13.61,200,
EBKR,20050215,11.94,12.29,11.94,12.07,20500,
ECBE,20050214,31.5,31.92,31.5,31.92,200,0
ECGI,20050209,0.47,0.5,0.47,0.48,1778800,0
ECHO,20050215,8.61,8.8,8.6,8.67,3400,
ECIL,20050215,7.8,7.95,7.75,7.85,123900,
ECLG,20050215,11.47,11.5,11.16,11.28,80400,
ECLP,20050215,16.66,16.66,16.26,16.44,475500,
ECMV,20050215,13.25,13.83,13.25,13.72,4500,
ECOL,20050215,11.57,11.77,11.4,11.52,26500,
ECPG,20050215,21.25,21.31,20.77,21.06,76100,
ECSI,20050113,11.74,11.75,11.72,11.73,266800,0
ECST,20050215,9.9,10.54,9.83,10.44,375300,
ECTX,20050215,3.98,3.99,3.81,3.85,35700,
EDAP,20050215,4.39,4.67,4.39,4.4,17000,
EDEL,20041220,16.65,16.65,16.65,16.65,900,0
EDEN,20050215,0.84,1.19,0.8,1.03,697000,
EDGR,20050215,1.78,1.82,1.7,1.81,789800,
EDGRW,20050215,0.69,0.7,0.49,0.64,36700,
EDGW,20050215,5.24,5.27,5.01,5.21,35200,
EDLG,20050215,19.07,19.1,19.03,19.06,27400,
EDMC,20050215,32.22,32.53,31.24,31.79,527700,
EDUC,20050215,10.37,10.78,10.37,10.55,6700,
EEEE,20050215,13.39,13.6,13.32,13.5,32500,
EEFT,20050215,23.48,23.94,23.25,23.73,171200,
EELN,20050215,3.06,3.1,2.87,3,560300,
EENC,20050215,18.5,18.72,18.48,18.56,122100,
EFII,20050215,16.9,16.9,16.47,16.59,595800,
EFJI,20050215,8.5,8.58,8.33,8.46,51000,
EGBN,20050215,25.45,25.6,25.45,25.6,1000,
EGHT,20050215,2.85,2.92,2.78,2.82,382700,
EGLS,20050215,4.3,4.77,4.3,4.57,124300,
EGOV,20050215,4.8,4.8,4.65,4.75,210500,
EIDSY,20050215,1.29,1.35,1.29,1.33,68300,
ELAB,20050215,29.48,29.5,28.1,28.91,1445200,
ELAM,20050215,2.17,2.18,2.08,2.08,900,
ELANZ,20050215,0.61,0.61,0.59,0.6,3900,
ELBO,20050215,37.05,38.13,36.83,38.1,226300,
ELGX,20050215,7.09,7.24,6.76,7.03,234400,
ELMG,20050215,15.35,15.5,15.1,15.31,15600,
ELMS,20050214,7.45,7.5,7.45,7.5,4300,0
ELNK,20050215,9.15,9.24,8.97,9.05,2606100,
ELON,20050215,6.97,7.16,6.95,7,106800,
ELOS,20050215,28.4,28.85,27.26,27.81,195300,
ELOY,20050215,7.1,7.45,6.8,7.38,44400,
ELRC,20050215,14.29,14.35,14.15,14.26,109400,
ELRN,20050215,15.84,15.84,15.39,15.63,15900,
ELSE,20050215,4.32,4.44,4.32,4.34,3800,
ELTK,20050215,1.55,1.65,1.54,1.63,8300,
ELUX,20050215,46.5,47.74,46.3,46.6,293500,
ELXS,20041108,3.31,3.35,3.31,3.35,600,0
EMAK,20050215,9.56,10.01,9.56,9.99,21300,
EMBT,20050215,7.27,7.29,7.02,7.14,178200,
EMBTE,20050126,8.15,8.15,7.81,8,167000,
EMBX,20050215,11.55,11.81,11.17,11.64,11500,
EMCI,20050215,18.2,18.39,17.88,18.1,74100,
EMIS,20050215,5.05,5.05,4.77,4.94,293300,
EMITF,20050215,15,15,14.25,14.44,39300,
EMKR,20050215,2.79,2.97,2.75,2.88,182300,
EMMS,20050215,18.38,18.63,18.31,18.57,796900,
EMMSP,20050215,47,47.05,45.77,47.04,51400,
EMRG,20050215,1.14,1.21,1.12,1.15,334700,
ENCY,20050215,11.64,11.9,11.27,11.45,2499200,
ENDP,20050215,22.03,22.03,21.36,21.62,925800,
ENER,20050215,18.41,18.54,18.22,18.43,352400,
ENMC,20050215,5.65,5.67,5.15,5.43,651700,
ENMD,20050215,4.08,4.21,3.91,3.95,339000,
ENPT,20050215,3.53,3.55,3.01,3.55,94700,
ENSI,20050215,29.64,29.84,28.76,29.48,11700,
ENTG,20050215,9.55,9.87,9.47,9.58,264800,
ENTU,20050215,4.18,4.25,4.11,4.15,934300,
ENTX,20050214,0.44,0.45,0.42,0.42,5300,
ENWV,20050215,21.4,21.42,20.9,21.2,210800,
ENZN,20050215,12.14,12.25,11.79,11.95,386700,
EONC,20050215,2.28,2.47,2.28,2.43,29100,
EPAX,20050215,35.9,36.15,35.51,35.7,16100,
EPAY,20050215,13.92,15.09,13.87,15.07,214500,
EPEN,20050215,8.77,8.78,8.75,8.75,400,
EPEX,20050215,16.15,16.15,15.5,15.86,232000,
EPIC,20050215,15.65,15.84,15.07,15.48,403400,
EPIK,20050215,15.14,15.18,15.11,15.14,8800,
EPIQ,20050215,12.24,12.41,12.19,12.33,644600,
EPIX,20050215,9.2,9.25,8.99,9,327400,
EPMD,20050215,3.56,3.6,3.48,3.5,59900,
EPMN,20050215,1.43,1.43,1.41,1.41,11900,
EPNY,20050215,3.65,3.75,3.62,3.65,79000,
EQIX,20050215,42.93,44,42.29,43.69,144300,
EQTX,20050124,0.5,0.53,0.4,0.5,222000,0
ERES,20050215,15.56,16.49,15.55,16.2,2486100,
ERICY,20050215,29.18,29.52,29.08,29.25,2990100,
ERIE,20050215,53.36,54.16,53.26,53.85,66000,
ERTS,20050215,63.39,65.25,62.66,64.16,3726600,
ESBF,20050215,14,14,13.7,13.91,46700,
ESBK,20050214,31,31,31,31,1800,0
ESCA,20050215,13.88,14.07,13.71,13.73,12000,
ESCC,20050215,7.28,7.5,6.67,6.68,25200,
ESGR,20050215,63.45,64.75,63.45,64,9100,
ESIO,20050215,20.05,21,19.78,20.82,212900,
ESLR,20050215,4.85,4.89,4.5,4.71,924400,
ESLT,20050215,24.4,25,24.4,24.68,6800,
ESMC,20050215,6.31,6.53,6.22,6.35,177900,
ESPD,20050215,9.97,10.15,9.75,9.92,504100,
ESRX,20050215,75.6,76.84,75.26,76.49,453400,
ESST,20050215,5.5,5.65,5.5,5.6,554600,
ESTX,20050215,10.57,10.67,10.57,10.57,11900,
EUBK,20050215,20.25,20.25,18.93,20,32900,
EURO,20050215,5.8,5.8,5.65,5.66,10200,
EVBN,20050215,22.45,22.99,22.45,22.97,2700,
EVBS,20050215,22.03,22.05,21.91,21.91,1400,
EVCI,20050215,8.7,9.17,8.7,9.06,87800,
EVOL,20050215,3.25,3.33,3.15,3.17,120400,
EVST,20050215,8.33,9.04,8.17,8.55,116100,
EWBC,20050215,37.61,37.61,36.45,36.89,436300,
EWEB,20050215,3.26,3.37,3.26,3.36,3400,
EWST,20050215,6.84,6.94,6.38,6.52,9100,
EWSTE,20041223,5.41,5.57,5.41,5.57,1000,
EXAC,20050215,18,18.35,18,18.22,6700,
EXAR,20050215,14.62,14.95,14.44,14.61,208800,
EXAS,20050215,4.64,4.83,4.25,4.29,1215000,
EXBD,20050215,63.08,63.78,63.08,63.52,77600,
EXEL,20050215,6.94,7.26,6.93,6.95,221800,
EXFO,20050215,4.69,4.69,4.6,4.67,13800,
EXJF,20050211,29.11,29.23,28.74,29.04,700,0
EXPD,20050215,54.5,55.85,53.76,55.78,974300,
EXPO,20050215,23.34,23.34,22.55,23.02,141000,
EXTR,20050215,6.26,6.68,6.26,6.43,2355300,
EYET,20050215,36.65,37.86,36.25,36.7,1159200,
EZPW,20050215,19.61,20.94,19,19.88,428800,
FACT,20050215,9.15,9.16,9.1,9.13,26900,
FADV,20050215,21.75,21.75,21,21.45,14400,
FALC,20050215,7.74,7.94,7.63,7.78,231200,
FAME,20041220,58,58,56.39,56.97,400,0
FAMED,20041124,32.78,32.8,32.78,32.8,200,
FARM,20050215,25,25,24.31,24.97,37900,
FARO,20050215,28.26,28.68,27.66,28.18,92000,
FAST,20050215,59.49,59.7,58.48,58.64,467000,
FAVS,20050215,4.3,4.32,4.3,4.3,500,
FBEI,20050215,20.1,20.1,20.1,20.1,600,
FBMI,20050215,27.55,27.72,27.55,27.7,4300,
FBMT,20050215,23.21,23.21,23.21,23.21,400,
FBNC,20050215,24.89,24.89,24,24.14,23400,
FBNKM,20050215,27.2,27.2,27.2,27.2,300,
FBNKN,20050215,26.29,26.35,26.2,26.2,2800,
FBNW,20050215,28.15,28.16,28,28.16,4600,
FBSI,20050215,20.72,20.72,20.72,20.72,2100,
FBSS,20050215,24.84,24.84,24.84,24.84,300,
FBST,20050215,8.47,8.55,8.3,8.5,18900,
FBTC,20050215,12.29,12.32,12.28,12.32,3500,
FBTX,20050215,17.05,17.2,17.05,17.11,48000,
FCAP,20050215,20.4,20.4,20.4,20.4,200,
FCBC,20050215,31.52,32.38,31,31.92,30700,
FCBP,20050215,43.6,44.16,43.57,43.84,36400,
FCCO,20050215,20,20,19.8,19.98,2300,
FCCY,20050214,40.99,42,40.7,40.75,1700,0
FCEL,20050215,9.72,9.72,9.29,9.29,581200,
FCFC,20050215,11.69,11.75,11.66,11.73,78100,
FCFCO,20041229,21.44,21.44,21.44,21.44,1200,0
FCFL,20050215,27,27,26.45,26.45,6700,
FCFS,20050215,26.63,26.64,26.02,26.55,62000,
FCGI,20050215,6.07,6.08,5.98,6,16300,
FCNBP,20050214,25.8,26,25.4,25.4,2900,0
FCNCA,20050215,150,151,147.4,150,6100,
FCPO,20050215,11.21,11.4,11.21,11.31,7400,
FCSE,20050215,1.07,1.07,1.04,1.05,229200,
FCTR,20050215,23.46,23.68,23.44,23.51,27600,
FCZA,20050215,23.95,23.95,23.59,23.6,2200,
FDEF,20050215,28.42,28.42,27.96,27.96,800,
FDRY,20050215,10.4,10.62,10.37,10.43,1914000,
FEIC,20050215,24.3,24.73,24.03,24.35,171400,
FELE,20050215,40.45,40.86,40.02,40.19,52400,
FFBC,20050215,17.86,18.1,17.75,18.05,95600,
FFBH,20050215,24.85,25.02,24.52,25,2100,
FFBI,20050215,26.24,26.74,26.24,26.71,1500,
FFBZ,20041230,13.23,13.23,13.2,13.2,300,0
FFCH,20050215,28.67,29.07,28.67,28.95,49200,
FFDB,20050215,7.74,7.74,7.55,7.59,900,
FFDF,20050215,16.75,16.75,16.4,16.4,1000,
FFED,20050215,1.84,1.85,1.78,1.78,600,
FFEX,20050215,12.6,12.91,12.35,12.5,70800,
FFFD,20050215,41.35,41.81,41.35,41.81,3300,
FFFL,20050215,25.98,26.15,25.47,25.57,28800,
FFFLP,20041209,10.47,11.11,10.47,11.11,200,0
FFFS,20050215,14.69,14.69,14.69,14.69,400,
FFHS,20050214,18.5,18.5,18.49,18.5,31500,0
FFIC,20050215,18.27,18.45,18.01,18.03,110000,
FFIN,20050215,45.6,46.31,45.2,45.54,15900,
FFIV,20050215,53.41,55.96,52.5,52.82,3112500,
FFKT,20050215,36.96,36.96,36.22,36.33,8300,
FFKY,20050214,26.51,26.51,26.51,26.51,300,0
FFLC,20050215,41.27,41.5,41.27,41.46,6500,
FFSX,20050215,22.2,22.25,22.01,22.01,1200,
FFWC,20050215,21.5,21.8,21,21,4100,
FHCC,20050128,19.11,19.24,19.02,19.07,3826300,0
FHRX,20050215,17,17.18,16.76,16.92,398100,
FIFG,20050215,18.81,18.81,18.8,18.81,14100,
FIFS,20041130,4.48,4.48,4.21,4.21,200,0
FILE,20050215,23.55,23.83,23.23,23.68,426500,
FINB,20050215,24.65,25,24.65,24.95,26100,
FINL,20050215,20.05,20.25,19.55,20,385600,
FISI,20050215,21.8,21.8,21.4,21.5,10300,
FISV,20050215,38.32,38.9,38.12,38.42,1253200,
FITB,20050215,47.51,47.54,46.75,47.02,2314700,
FKFS,20050215,22.44,23.7,22.37,23.06,10800,
FKKY,20050215,23.49,23.5,23.35,23.35,2300,
FLAG,20050215,15.65,15.65,15.51,15.6,2100,
FLCN,20050215,7.48,7.48,7.46,7.47,8000,
FLDR,20050215,10.56,10.61,10.11,10.36,48600,
FLEX,20050215,14.15,14.43,14.03,14.31,6636900,
FLIC,20050215,50.01,50.01,49.25,49.51,8200,
FLIR,20050215,32.1,32.1,31.6,31.75,285400,
FLML,20050215,15.9,16.64,15.79,16.1,225100,
FLOW,20050215,2.97,3.09,2.97,3.01,969600,
FLOWE,20050118,3.02,3.05,2.99,3,51400,
FLPB,20050215,23.96,24.2,23.5,24.17,3000,
FLSH,20050215,23.78,25.18,23.58,24.73,1864500,
FLWS,20050215,7.41,7.7,7.35,7.7,1463600,
FLXS,20050215,16.29,16.47,16,16,4500,
FLYI,20050215,1.51,1.53,1.4,1.42,2353700,
FLYR,20050215,13,13,12.8,12.95,34300,
FMAR,20050215,18.3,18.3,18.19,18.25,1300,
FMBI,20050215,35,35.25,34.39,34.83,246700,
FMCO,20050215,20,20.35,20,20.35,3700,
FMDAY,20050215,0.64,0.67,0.62,0.64,3426000,
FMER,20050215,26.92,27.25,26.92,27.21,192500,
FMFC,20050211,33.81,34.5,33.81,34.11,5100,0
FMSB,20050215,26,26,26,26,200,
FMTI,20050215,2.2,2.2,2.13,2.18,44100,
FMXI,20050215,2.82,2.85,2.8,2.81,29800,
FNBF,20050215,22.79,22.79,22.3,22.66,5000,
FNBN,20050215,21.35,21.35,20.91,21.08,3700,
FNBP,20050215,26.26,26.26,25.72,25.77,6200,
FNDT,20050215,9.91,9.98,9.7,9.97,78000,
FNFG,20050215,13.41,13.59,13.41,13.5,271700,
FNFI,20050215,16.5,17.01,16.5,16.96,2400,
FNLC,20050215,17.4,17.45,17.31,17.43,11900,
FNLY,20050215,16.96,17.9,16.96,17.7,71700,
FNSR,20050215,1.51,1.57,1.51,1.54,1068300,
FOBB,20050215,30,30,29.74,29.79,8000,
FONR,20050215,1.62,1.62,1.58,1.59,334500,
FOOT,20050215,25.14,25.14,24.76,25,8100,
FORD,20050215,7.01,7.18,6.56,6.71,724900,
FORG,20050215,2.87,2.93,2.8,2.83,150500,
FORM,20050215,23.2,23.94,23,23.56,340200,
FORR,20050215,16.34,16.62,16.21,16.43,96500,
FORTY,20050215,18.73,18.73,17.82,17.82,600,
FOSL,20050215,28.04,28.22,27.94,28.16,155900,
FOXH,20050215,33.1,35.46,30.21,30.31,1150300,
FPFC,20050215,19.93,20,19.49,19.74,18100,
FPIC,20050215,32.27,34.73,32.27,34.29,83700,
FPTB,20050215,26.62,26.63,26.6,26.61,4000,
FPWR,20050215,5.9,6.31,5.31,5.65,47000,
FRBK,20050215,14.3,14.77,14.3,14.54,17400,
FRCCO,20050215,25.68,26.04,25.67,26.04,2300,
FRCCP,20050211,27.49,27.6,27.29,27.29,700,0
FRED,20050215,16.26,16.64,16.26,16.6,266800,
FRGB,20050215,69.75,70.5,69.75,70.25,7100,
FRGO,20050215,14.39,14.39,13.79,13.82,48900,
FRME,20050215,26.32,26.32,26,26.02,36400,
FRMEP,20050215,28.19,28.19,28.19,28.19,200,
FRNT,20050215,8.48,8.49,8.3,8.38,267300,
FRSH,20050215,7.3,7.5,7.3,7.5,3200,
FSBC,20050210,29,29.05,29,29.05,1600,0
FSBI,20050215,23.25,23.25,23.25,23.25,100,
FSBK,20050215,25.25,26.24,25.2,26.24,7500,
FSCI,20050215,50.25,50.78,50,50.26,65000,
FSCR,20050214,34.3,34.3,34.3,34.3,100,0
FSII,20050215,4.57,4.8,4.48,4.64,182200,
FSNM,20050215,37.51,38.3,37.5,38.3,16100,
FSRV,20050215,19.6,19.6,18.92,19.18,16100,
FSTR,20050215,9.29,9.29,9.29,9.29,200,
FSTW,20050215,1.66,1.67,1.64,1.67,1100,
FTBK,20050215,38.56,39,38.39,39,18900,
FTEK,20050215,5.85,5.94,5.85,5.86,24700,
FTGX,20050215,0.68,0.7,0.63,0.64,282600,
FTHR,20050215,5.1,5.14,5.05,5.14,58400,
FUEL,20050215,1.72,1.72,1.62,1.66,25300,
FUELW,20050208,0.17,0.17,0.17,0.17,1200,0
FUJIY,20050215,37.46,37.87,37.37,37.57,103700,
FULT,20050215,22,22.13,21.95,22.05,107800,
FUNC,20050215,20.81,21.59,20.81,21.56,14000,
FUND,20050215,10.62,10.95,10.62,10.85,28700,
FWFC,20041228,30.72,31.75,30.72,31.75,500,0
FWHT,20050215,13.97,14.14,13.38,13.57,653000,
FWRD,20050215,42.25,42.94,41.78,42.24,99200,
FXEN,20050215,13.47,13.61,12.95,13.15,221000,
GABC,20050215,15.8,15.8,15.26,15.46,20900,
GAFC,20050211,6,6,6,6,100,0
GAIA,20050215,5.45,5.45,5.41,5.41,700,
GAIT,20050215,7.98,7.98,7.61,7.8,1900,
GBBK,20050215,27.04,27.07,26.75,27,393000,
GBBKO,20050215,26.5,26.85,26.5,26.77,2300,
GBCI,20050215,31.28,31.5,31.18,31.21,49200,
GBCIP,20050215,26.25,26.3,26.25,26.3,7800,
GBND,20050215,13.22,13.7,13.22,13.46,5500,
GBTB,20050215,23.99,23.99,23.04,23.47,14300,
GBTS,20050215,16.85,17.03,16.75,17,16800,
GCBC,20050215,33.22,34.5,33.22,34.5,300,
GCBS,20050215,27.64,27.91,27.53,27.53,3000,
GCFB,20050215,4.79,4.81,4.78,4.8,15900,
GCFBU,20050215,5.01,5.01,5.01,5.01,300,
GCFBW,20050215,0.41,0.41,0.41,0.41,200,
GCFC,20050215,12.28,12.4,12.06,12.23,18100,
GCOM,20050215,6.97,6.97,6.6,6.79,18200,
GCOR,20050215,19.15,19.18,19.14,19.14,56500,
GDPAP,20050215,13.56,13.56,13,13.25,4200,
GDYS,20050215,9.07,9.22,9.05,9.09,50900,
GEAC,20050215,8.42,8.58,8.41,8.55,52000,
GEHL,20050215,26.2,26.82,26.01,26.15,17700,
GEMP,20050215,4.99,4.99,4.94,4.96,16100,
GEMS,20050215,2.37,2.48,2.35,2.45,142000,
GENR,20050215,2.97,3,2.91,2.95,195200,
GENZ,20050215,58.67,59.35,57.32,57.98,2728500,
GEOI,20050215,4.09,4.25,3.75,3.79,70900,
GEPT,20050215,3.6,4,3.53,3.86,62500,
GERN,20050215,7.67,7.85,7.58,7.63,469500,
GETI,20050215,48.57,48.57,48.13,48.48,77500,
GEXA,20050215,5.93,6.29,5.76,5.91,43100,
GFED,20050215,23.32,23.4,23.32,23.4,700,
GFLS,20050215,16.5,16.87,16.4,16.7,12800,
GFLSO,20050214,10.81,10.82,10.81,10.82,1900,0
GGAL,20050215,9.58,9.6,9.25,9.37,379200,
GGNS,20050215,2.16,2.25,2.16,2.2,99200,
GHCI,20050215,41.65,41.78,40.81,41.46,123000,
GIFI,20050215,24.08,24.49,24.06,24.17,11100,
GIGA,20050215,2.99,2.99,2.8,2.94,74800,
GIGM,20050215,1.55,1.59,1.51,1.53,187000,
GIII,20050215,8.39,8.39,7.95,7.98,500,
GILD,20050215,33.05,33.86,32.87,33.06,4166400,
GILTF,20050215,7,7.16,6.97,6.99,94400,
GISX,20050215,35.49,35.6,35.07,35.6,72600,
GIVN,20050215,34.44,34.64,33.52,33.72,203400,
GKIS,20050215,15.08,15.94,15.08,15.69,136700,
GKSRA,20050215,41.75,42.44,41.43,41.92,36200,
GLAD,20050215,23.93,24.3,23.93,24.3,67500,
GLBC,20050215,17.41,17.73,17,17.39,530500,
GLBL,20050215,8.53,8.53,8.17,8.26,737200,
GLBZ,20050215,23.13,23.39,22.71,22.71,6500,
GLDB,20050215,14.41,14.5,14.24,14.32,135500,
GLDBO,20041110,25.35,25.35,25.25,25.26,4400,0
GLDC,20050215,3.28,3.33,3.28,3.33,1700,
GLDN,20050215,27.22,27.61,27.21,27.56,43600,
GLFD,20050215,4.64,4.7,4.55,4.55,103600,
GLGC,20050215,3.06,3.12,3.06,3.1,48400,
GLGS,20050215,1.41,1.41,1.29,1.35,31600,
GLNG,20050215,13.96,14.03,13.77,14,135500,
GLOV,20050215,3.45,3.95,3.45,3.95,2500,
GLOW,20050215,2.25,2.38,2.11,2.38,414400,
GLYT,20050215,88.22,89.65,88.16,89.21,28000,
GMAI,20050215,11,11.14,10.75,10.84,65100,
GMCR,20050215,25.99,26.38,25.52,25.92,25000,
GMRK,20050215,25.6,25.63,25.32,25.32,40200,
GMST,20050215,5.53,5.59,5.42,5.45,1438300,
GMTC,20050214,4.05,4.05,4.05,4.05,1600,0
GMTN,20050215,10.73,10.97,9.99,10.23,355500,
GMXR,20050215,9.95,9.95,9.55,9.8,59400,
GMXRW,20050215,1.2,1.2,1.14,1.16,26300,
GNBT,20050215,0.68,0.68,0.65,0.67,96600,
GNCMA,20050215,9.98,10.12,9.75,9.88,303700,
GNLB,20050215,0.86,0.91,0.85,0.87,1012600,
GNRL,20050215,6.26,6.33,6.15,6.15,6100,
GNSC,20050215,1.79,1.93,1.79,1.85,136500,
GNSS,20050215,13.78,14.4,13.68,14.02,1009300,
GNSY,20050215,1.14,1.16,1.12,1.15,12000,
GNTA,20050215,1.4,1.4,1.35,1.36,2182300,
GNTX,20050215,33.51,34.03,33.45,33.61,377800,
GNTY,20050215,22.37,22.58,21.82,22.16,7600,
GNVC,20050215,2.34,2.34,2.2,2.26,279900,
GOAM,20050215,6.1,6.49,5.8,6.05,135200,
GOLD,20050215,11.7,11.83,11.6,11.78,310600,
GOOD,20050215,16.75,16.75,16.64,16.69,5700,
GOOG,20050215,193.61,199.84,193.08,195.23,25857500,
GORX,20050215,4.75,4.76,4.46,4.59,35400,
GOSHA,20050215,26.79,27.98,26.46,27.7,132500,
GPCB,20050215,13.15,13.15,13.15,13.15,200,
GPIC,20050215,16.5,16.5,15.25,16.15,29000,
GPRO,20050215,47.3,48.25,47.19,47.51,487000,
GPTX,20050215,6,6.35,6,6.35,30100,
GRAN,20050215,19.24,19.24,18.91,18.98,12800,
GREY,20050215,1102,1102,1092.06,1102,2000,
GRIC,20050215,1.7,1.75,1.68,1.74,63800,
GRIF,20050215,26,26,26,26,400,
GRIL,20050214,2.65,2.74,2.37,2.69,3100,0
GRIN,20050215,2.57,2.57,2.57,2.57,400,
GRMN,20050215,55.24,55.64,54.25,54.97,500500,
GROW,20050215,4.21,4.75,4.2,4.45,46200,
GSBC,20050215,36.15,36.7,35.56,36.21,10600,
GSBCP,20050215,11.29,11.29,11.29,11.29,8700,
GSBNZ,20050215,1.5,1.51,1.5,1.51,19800,
GSIC,20050215,15.15,15.6,14.95,15.52,100800,
GSLA,20050214,19.1,19.1,19.1,19.1,500,0
GSLI,20050215,9.69,9.95,9.69,9.71,146900,
GSOL,20050215,13,13,12.8,12.98,6300,
GTCB,20050215,1.72,1.75,1.67,1.71,100800,
GTIM,20050215,3.6,3.6,3.6,3.6,600,
GTIV,20050215,16.45,16.61,16.2,16.32,89600,
GTOP,20050215,14.66,14.95,14.1,14.54,451400,
GTPS,20050125,29.01,29.01,28.5,28.5,24100,0
GTRC,20050215,58.81,58.99,58.6,58.9,220300,
GTSI,20050215,10.68,11.13,10.67,11.13,17000,
GTXI,20050215,9.45,9.49,8.87,9.2,129300,
GUPB,20050208,22.29,22.29,22.29,22.29,800,0
GVBK,20050215,19.44,19.91,19.44,19.68,5800,
GVHR,20050215,20.91,21.51,20.73,21.14,299100,
GYMB,20050215,12,12.08,11.95,12.03,634400,
GYRO,20050215,38.91,38.99,38.9,38.99,1900,
HABC,20050215,21.25,21.25,20.52,20.52,1600,
HAFC,20050215,37.06,37.5,37.05,37.39,67500,
HAIN,20050215,18.8,19.1,18.78,18.99,601600,
HAMP,20050215,37.87,39.43,37.87,39.31,2000,
HANA,20050215,3.27,3.3,3.25,3.25,2000,
HANS,20050215,43.69,43.96,41.88,42.94,330600,
HARB,20050215,34.76,34.76,34.22,34.4,58100,
HARL,20050215,34.1,34.1,34.1,34.1,100,
HAST,20050215,8.05,8.05,7.57,7.86,37800,
HAUP,20050215,4.69,4.71,4.55,4.63,28000,
HAVNP,20050214,12.84,12.85,12.68,12.68,2400,0
HAVS,20050215,5.66,5.68,5.63,5.66,7200,
HAWK,20050215,9.71,9.75,9.55,9.7,364000,
HAXS,20050215,2.22,2.47,2.22,2.25,4400,
HAYZ,20050215,7.56,7.56,7.35,7.45,126000,
HBAN,20050215,22.86,23.21,22.86,23.14,708600,
HBHC,20050215,33.1,33.1,32.42,32.6,32700,
HBIO,20050215,4.8,4.8,4.55,4.65,334100,
HBNC,20050215,31,31.01,31,31.01,400,
HCBK,20050215,35.1,35.21,35,35.18,120000,
HCFC,20050211,15.83,15.83,15.83,15.83,100,0
HCSG,20050215,20.5,20.78,19.82,20.25,81900,
HCTL,20050214,0.63,0.63,0.62,0.63,700,0
HDNG,20050215,13.9,13.9,13.03,13.12,6800,
HDSN,20050215,0.91,0.91,0.9,0.91,900,
HDTV,20050215,4.98,5.03,4.86,4.89,138700,
HDWR,20050215,32.4,32.52,30.8,31,1722900,
HEII,20041217,1.9,2.02,1.87,1.91,70200,0
HELE,20050215,31.48,31.5,30.9,31.03,143600,
HELX,20050215,16.62,16.82,16.5,16.75,673700,
HEOP,20050215,22.51,22.51,22.47,22.47,300,
HEPH,20050215,7.65,7.74,7.52,7.61,80600,
HETC,20050119,1.15,1.15,1.15,1.15,400,
HFBC,20050214,17.14,17.15,17.1,17.15,1800,0
HFFC,20050215,18.77,19,18.77,18.95,17000,
HFWA,20050215,21.86,22.03,21.77,21.85,10900,
HGGR,20050215,19.25,19.25,18.5,18.56,23300,
HGIC,20050215,23.06,23.36,22.54,22.89,35100,
HGSI,20050215,11.12,11.55,11.09,11.25,1308700,
HHGP,20050215,34.32,35.16,34.1,34.6,148300,
HIBB,20050215,27.25,27.83,27.19,27.59,153000,
HIFN,20050215,8.7,8.7,8.57,8.68,37100,
HIFS,20050215,44.25,44.5,44.25,44.5,700,
HIHO,20050215,4.7,4.7,4.7,4.7,300,
HILL,20050215,6.22,6.22,6.09,6.09,685300,
HIST,20050215,3.62,3.62,3.5,3.5,600,
HITK,20050215,17.72,17.98,17.72,17.91,15300,
HLEX,20050215,16.89,17.05,16.45,16.53,199800,
HLFC,20050215,21.49,21.49,21.49,21.49,1700,
HLIT,20050215,11.86,12.09,11.68,11.7,893200,
HLTH,20050215,8.15,8.26,8.01,8.08,2046000,
HLYW,20050215,14.02,14.16,14,14.1,341900,
HMNF,20050215,32.4,32.4,32.24,32.38,300,
HMSL,20050215,0.68,0.71,0.68,0.7,18500,
HMSY,20050215,8.06,8.1,7.95,8,17300,
HNBC,20050215,24.51,24.82,23.8,24,39300,
HOFF,20050215,1.12,1.16,1.1,1.13,956400,
HOFT,20050215,25.75,26,25,25.34,64900,
HOLL,20050215,4.52,4.66,4.51,4.66,159800,
HOLX,20050215,36.3,36.62,35.85,36.31,353000,
HOME,20050215,12.77,13.04,12.77,13.04,19200,
HOMF,20050215,25.37,25.37,25.33,25.33,300,
HOMS,20050215,2.82,2.87,2.77,2.79,605700,
HOMZ,20041215,2.25,2.32,2.23,2.23,28000,0
HOOK,20050215,4.1,4.2,4.02,4.14,10900,
HORC,20050215,32.17,32.29,32.06,32.2,2600,
HORT,20050215,3.66,3.97,3.66,3.97,17600,
HOST,20050215,2.9,2.9,2.9,2.9,800,
HOTT,20050215,20.45,20.57,19.9,20.26,705900,
HPCCP,20050215,28.85,28.89,28.85,28.89,1100,
HPOL,20050215,4.92,5.06,4.92,5.03,405800,
HRBT,20050114,18.86,18.9,18.5,18.85,27000,0
HRLY,20050215,19.15,19.25,18.72,18.72,82800,
HRSH,20050215,1.11,1.11,1,1.01,21700,
HRVE,20050215,1.52,1.7,1.5,1.6,50600,
HRZB,20050215,20.99,21,20.51,20.65,17000,
HSIC,20050215,69.44,70.1,69.29,70,223500,
HSII,20050215,32.16,32.95,31.74,32.62,55500,
HSKA,20050215,1.12,1.19,1.07,1.11,61800,
HSTM,20050215,3.75,3.8,3.57,3.58,18400,
HSVLY,20050215,9.25,9.75,9.25,9.74,13300,
HTBK,20050215,18.9,18.9,18.7,18.72,10400,
HTCH,20050215,33.78,34.26,33.34,34.01,639900,
HTCO,20050215,10.99,10.99,10.66,10.82,3000,
HTLD,20050215,20.38,20.72,20.35,20.62,217800,
HTLF,20050215,20.77,21.11,20.7,20.82,5600,
HTRN,20050215,9.76,10.75,9.5,9.81,202900,
HUBG,20050215,60.56,60.56,57.78,58.32,177200,
HUGO,20050114,6.49,7.01,6.47,7,513500,
HUMC,20050215,25.83,26.64,25.83,26.61,15900,
HUMP,20050215,3.89,3.89,3.89,3.89,1100,
HURC,20050215,13.97,14.36,13.27,13.63,117100,
HURN,20050215,24.4,24.4,22.81,23.44,34000,
HWEN,20050215,5.71,6.08,5.71,5.96,2200,
HWFG,20050215,18.2,18.2,18.2,18.2,400,
HWKN,20050215,12.17,12.17,11.93,11.98,4100,
HYDL,20050215,58.35,59.59,58.17,58.99,439800,
HYGS,20050215,4.14,4.14,4.05,4.07,90000,
HYSL,20050215,49.34,50.12,49.34,49.88,702400,
IAAC,20050215,7.83,8.21,7.83,8.19,8800,
IAAI,20050215,22.6,23.6,22.6,22.71,15800,
IACI,20050215,23.66,24.34,23.47,24,4690500,
IACIW,20050215,5.04,5.04,5.04,5.04,100,
IACIZ,20050215,21.28,23.62,21.28,23,3800,
IAIA,20050215,30.84,30.85,30.81,30.81,2700,
IART,20050215,38,38.36,37.68,37.78,169800,
IASG,20050215,5.3,5.5,5.25,5.37,123200,
IBCA,20050215,19.5,19.5,19.15,19.15,10600,
IBCP,20050215,30.25,30.54,29.75,30.01,62100,
IBCPO,20050215,27,27,26.99,26.99,200,
IBIS,20050215,3.69,3.7,3.58,3.68,151900,
IBKC,20050215,61.5,62.11,61.25,61.94,38600,
IBNK,20050215,22,22.75,21.75,22.5,31400,
IBOC,20050215,38.75,38.75,38.3,38.6,29800,
IBPI,20050215,3.71,3.82,3.71,3.8,6000,
ICAB,20050215,6.9,6.9,6.71,6.71,2400,
ICAD,20050215,4.28,4.28,3.92,4.15,108800,
ICBC,20050215,40,40.12,39.8,39.84,288700,
ICCA,20050215,2.14,2.14,1.81,1.87,61500,
ICCC,20050215,4.99,5.16,4.99,5.01,26700,
ICCI,20050215,10.13,10.22,9.9,10.15,218100,
ICGE,20050215,8.1,8.17,7.83,7.9,810600,
ICLR,20050215,35.36,36.26,35.36,36.23,60900,
ICOC,20050215,3,3.04,2.95,3.01,122600,
ICOCZ,20050211,23.01,23.01,23.01,23.01,1900,0
ICOR,20050215,0.65,0.69,0.65,0.67,483800,
ICOS,20050215,23.12,23.2,22.87,22.94,429100,
ICPT,20041108,18.86,18.91,18.86,18.91,168600,0
ICST,20050215,20.1,20.68,19.83,20.3,2285700,
ICTG,20050215,8.78,8.78,8.71,8.71,1700,
ICTS,20050215,2.84,2.84,2.7,2.84,43800,
ICUI,20050215,28.12,28.9,28.12,28.76,146200,
IDBE,20050215,15,15.4,14.91,15.35,221900,
IDCC,20050215,18.17,18.43,17.83,18.02,298200,
IDEV,20050215,4.25,4.25,3.96,3.99,612900,
IDGR,20050215,7.65,7.86,7.64,7.86,11000,
IDIX,20050215,22.75,23.01,21.09,21.14,81300,
IDNX,20050215,6.28,6.35,6.1,6.1,606700,
IDSA,20050215,6.53,6.57,6.31,6.39,7000,
IDSY,20050215,12.4,13.42,12.31,13.3,128100,
IDTI,20050215,12.7,13.18,12.35,12.49,3804400,
IDXC,20050215,34.01,34.92,33.95,34.92,162300,
IDXX,20050215,57.2,57.45,57,57.29,170300,
IEIB,20050215,2.96,3,2.96,3,3600,
IFCB,20050215,16.01,16.25,16.01,16.24,1100,
IFCBE,20041126,14.6,14.6,14.01,14.05,500,
IFCJ,20050215,27.29,27.72,26.95,27.41,28300,
IFCN,20050215,8.17,8.17,8.16,8.16,200,
IFIN,20050215,51.3,51.61,50.42,50.7,594800,
IFLO,20050215,18,18.33,18,18.2,140400,
IFNY,20050215,10.99,11.2,10.5,10.95,401500,
IFOX,20050215,18.99,19.31,18.79,19.26,99900,
IFSB,20050214,10.5,10.5,10.4,10.49,700,0
IFSIA,20050215,9.87,9.93,9.69,9.84,100000,
IFUL,20050215,2.39,2.59,2.39,2.59,15200,
IGLD,20050215,6.95,7.25,6.38,6.87,255000,
IGTE,20050215,4.54,4.6,4.34,4.45,37300,
IIIN,20050215,17.7,17.7,15.87,17.21,147500,
IIJI,20050215,4.51,4.57,4.23,4.38,214600,
IINT,20050215,2.53,2.67,2.53,2.6,872400,
IIVI,20050215,38.01,38.01,37.58,37.79,31100,
IKNX,20050215,6.71,7,5.62,5.84,55400,
ILMN,20050215,9.95,10.2,9.85,9.92,193200,
ILOG,20050215,15.22,15.9,15.09,15.5,74000,
ILSE,20050215,21.41,21.41,20.71,20.9,146700,
ILXO,20041220,24.81,25.21,24.81,25.05,555100,0
IMAX,20050215,11.57,12.05,11.57,11.75,896300,
IMCL,20050215,41.78,43.98,41.78,43.23,1904300,
IMCO,20050215,6.19,6.36,5.99,6.01,101500,
IMDC,20050215,71.74,72.5,70.93,71.52,171300,
IMGC,20050215,23.75,23.86,23.39,23.86,221500,
IMGN,20050215,6.22,6.55,6.22,6.35,106700,
IMKTE,20050215,13,13.67,12.99,13.62,40400,
IMMC,20050215,5.75,5.85,5.45,5.71,71900,
IMMR,20050215,6.87,7.01,6.7,6.96,109500,
IMMU,20050215,3.16,3.18,2.98,3,620000,
IMNR,20050215,1.17,1.18,1.15,1.16,119700,
IMNRZ,20050215,0.48,0.48,0.46,0.46,300,
IMNY,20050215,1.63,1.65,1.59,1.6,22700,
IMOS,20050215,5.49,5.89,5.49,5.84,530900,
IMPC,20050215,23.75,23.76,23.73,23.76,23900,
IMPCE,20041215,17.82,18.3,17.82,18.13,47900,
INCX,20050215,18.27,19.36,18.27,19.22,540300,
INCY,20050215,8.59,9.14,8.59,8.75,996800,
INDB,20050215,29.46,29.98,29.31,29.49,27900,
INDBM,20050215,26.92,26.93,26.92,26.93,1300,
INDBN,20050210,27.09,27.1,27.09,27.1,700,0
INFA,20050215,8.3,8.39,8.1,8.23,1024900,
INFO,20050215,1.32,1.38,1.32,1.34,132500,
INFS,20050215,6.77,6.96,6.64,6.68,222400,
INFT,20050215,6.48,6.52,6.44,6.44,4000,
INFY,20050215,72.6,75.71,72.5,74.54,654300,
INGN,20050215,8.22,8.58,8.02,8.57,343000,
INGP,20050215,6.06,6.22,6.05,6.12,300700,
INGR,20050215,29.68,30,29.67,29.72,230600,
INHX,20050215,8.55,8.94,8.55,8.61,8800,
ININ,20050215,4.15,4.36,4.1,4.2,16400,
INKP,20050215,4.78,4.85,4.6,4.61,84800,
INLD,20050215,2.55,2.62,2.55,2.62,40800,
INMD,20050215,11.69,12.49,11.21,11.49,204400,
INNO,20050215,4.28,4.34,4.06,4.32,2393600,
INOC,20050215,8.89,8.9,8.8,8.9,1800,
INOD,20050215,4.4,4.55,4.31,4.39,118800,
INOW,20050215,1.18,1.19,1.15,1.15,7600,
INPC,20050215,26.25,27.2,26.25,26.34,97600,
INPH,20050215,7.02,7.02,6.6,6.77,8600,
INSG,20050215,0.67,0.7,0.65,0.69,195300,
INSM,20050215,1.63,1.65,1.58,1.62,97800,
INSP,20050215,43.94,44.24,43.05,43.98,2211300,
INSU,20050215,16.21,16.48,15.67,15.98,143500,
INSW,20050215,2.96,2.96,2.81,2.86,11300,
INTC,20050215,24.19,24.63,24.16,24.47,80906400,
INTD,20050215,0.38,0.4,0.38,0.38,130400,
INTG,20050211,15.1,15.1,14.85,14.98,400,0
INTL,20050215,27.2,27.2,26.69,27.08,217600,
INTN,20050215,16.74,17.19,16.39,16.58,15400,
INTT,20050215,4.45,4.5,4.45,4.5,18500,
INTU,20050215,40.05,41.22,40,40.52,1857900,
INTV,20050215,12.05,12.15,11.78,12.01,399100,
INTX,20050215,14.85,15.1,14.02,14.74,164600,
INTZ,20050215,3.45,3.59,3.32,3.32,67500,
INVN,20041206,49.96,50.01,49.96,49.99,931500,0
INVX,20050215,4.65,4.73,4.6,4.67,51100,
IONA,20050215,4.95,5.43,4.95,5.18,313200,
IOTN,20050215,8.4,8.89,8.33,8.77,267200,
IPAR,20050215,15.24,15.24,14.88,14.91,18100,
IPAS,20050215,6.55,6.6,6.45,6.51,817100,
IPCC,20050215,34.07,34.07,33.28,33.68,116100,
IPCR,20050215,41.85,42.4,41.85,42.35,95400,
IPIX,20050215,3.17,3.75,3.17,3.7,2128800,
IPMT,20050215,46,46,45.25,45.56,41500,
IPSU,20050215,15,15.64,15,15.36,8200,
IPSUW,20050215,1.57,1.65,1.57,1.65,2900,
IPXL,20050215,16.01,16.63,16,16.5,618800,
IRETP,20050215,26.62,26.62,26.62,26.62,200,
IRETS,20050215,10.24,10.26,10.01,10.03,67200,
IRIS,20050215,10.5,10.68,10.31,10.68,89500,
IRIX,20050215,6.1,6.1,5.58,5.7,98900,
IRSN,20050215,2.16,2.25,2.16,2.18,55500,
ISCA,20050215,56.05,56.45,55.72,56,79400,
ISIG,20050215,1.84,1.84,1.66,1.7,12300,
ISIL,20050215,16.8,17.03,16.53,16.85,1761900,
ISIS,20050215,4.62,4.64,4.5,4.52,232600,
ISLE,20050215,29.11,30.68,29.11,29.64,590900,
ISNS,20050215,16,16,15,15.34,5600,
ISON,20050215,5.05,5.23,5,5.09,1875300,
ISONL,20050215,4.81,5.59,4.8,5.5,26500,
ISONZ,20050215,5,5.01,4.67,5,11200,
ISPH,20050215,8.65,8.65,8.25,8.53,460600,
ISRG,20050215,47.5,48.35,46.91,47.72,627900,
ISRL,20050215,6,6.2,5.83,6.2,8800,
ISSC,20050215,31.99,32.33,30.56,30.75,135700,
ISSI,20050215,6.47,6.59,6.28,6.3,824600,
ISSX,20050215,21.35,21.54,20.95,21.17,701600,
ISTA,20050215,10.8,10.8,10.54,10.68,32200,
ISWI,20050215,6,6.42,5.4,5.95,286000,
ISYS,20050215,18.3,18.47,18.3,18.47,3900,
ITCD,20050215,0.76,0.82,0.74,0.76,941800,
ITIC,20050215,39.66,39.66,39.66,39.66,100,
ITLA,20050215,54.2,54.76,53.75,54.5,28300,
ITMN,20050215,11,11.13,10.81,11.05,721700,
ITRA,20050215,0.81,0.85,0.8,0.82,124400,
ITRI,20050215,22.66,22.92,21.5,21.5,302100,
IUSA,20050215,11.7,11.7,11.26,11.33,46500,
IVAC,20050215,7.65,7.83,7.65,7.72,46900,
IVAN,20050215,2.23,2.27,2.23,2.24,330200,
IVGN,20050215,71.66,72.07,71.02,71.64,585700,
IVII,20050215,12.5,12.99,12.5,12.93,20800,
IVIL,20050215,5.69,5.71,5.45,5.56,279200,
IVIS,20050215,25.36,25.4,25.02,25.02,6200,
IVTA,20050210,6.2,6.28,6.2,6.2,2000,0
IWAV,20041209,4.11,4.16,4.06,4.16,209500,0
IWOV,20050215,9.64,9.89,9.64,9.8,274300,
JACO,20050215,3.4,3.4,2.99,3.1,98000,
JADE,20050215,3.05,3.35,3.05,3.2,308800,
JADEW,20050215,0.17,0.17,0.12,0.15,8800,
JAKK,20050215,20.96,21.39,20.73,21.28,263800,
JAMS,20050215,1.83,1.84,1.8,1.81,47400,
JAXB,20050215,26.5,26.5,26.17,26.17,3400,
JBHT,20050215,45.02,45.88,45.02,45.45,581900,
JBLU,20050215,19.22,19.35,19.04,19.17,1594900,
JBOH,20050215,2.15,2.3,2.06,2.3,2300,
JBSS,20050215,26.01,26.18,25.89,25.99,71400,
JCDA,20050215,2.38,2.42,2.3,2.4,15400,
JCOM,20050215,37.73,38.86,37.52,38.8,855400,
JCTCF,20050215,7.26,7.26,7.26,7.26,300,
JDAS,20050215,11.84,11.97,11.65,11.85,300300,
JDSU,20050215,1.98,2.06,1.97,2.02,57909000,
JFBC,20050215,18.16,18.16,18.15,18.15,1000,
JFBI,20050215,13.07,13.07,13.07,13.07,100,
JHFT,20050215,16.42,16.42,16.36,16.38,5300,
JILL,20050215,14.06,14.14,13.86,13.96,90200,
JJSF,20050215,47.9,48.17,47.49,47.93,22900,
JKHY,20050215,20,20.03,19.61,19.97,392500,
JLMC,20050215,3.35,3.48,3.35,3.35,8200,
JMAR,20050215,1.55,1.55,1.43,1.49,276700,
JMBI,20050215,19.26,19.26,19.26,19.26,200,
JMDT,20050215,19.96,20.13,19.44,19.88,101100,
JNPR,20050215,23.55,23.9,23.03,23.17,11733700,
JOBS,20050215,23.15,23.54,21.75,21.87,310600,
JOSB,20050215,27.3,28.25,26.8,27.62,307400,
JOUT,20050215,20.05,20.1,20.05,20.1,4200,
JOYG,20050215,29.75,29.85,28.7,29.02,1288600,
JRJC,20050215,6.95,6.95,6.75,6.8,233200,
JUNO,20050215,35.51,35.6,35.51,35.6,2100,
JUPM,20050215,17.83,18.75,17.56,18.43,820500,
JXSB,20050215,15.61,15.61,15.61,15.61,100,
KAMNA,20050215,12.01,12.04,11.64,11.92,37800,
KANA,20050215,1.6,1.63,1.56,1.56,105100,
KBALB,20050215,14.55,14.75,14.39,14.45,22500,
KBAY,20050215,27.52,27.7,24.52,25.3,558100,
KCLI,20050215,50.42,50.42,49.3,49.54,16400,
KELYA,20050215,29.71,30.43,29.68,30,83700,
KELYB,20050204,28.62,28.62,28.62,28.62,300,0
KENT,20050215,2.66,2.66,2.64,2.65,2400,
KEQU,20050215,8.57,8.89,8.57,8.82,2600,
KERX,20050215,14,14.16,13.65,13.7,256100,
KEYN,20050215,11.98,11.98,11.59,11.75,43100,
KEYS,20050215,22.12,22.22,22.05,22.11,48600,
KEYW,20050215,19.8,19.8,19.09,19.45,99700,
KFED,20050215,14.09,14.52,13.95,13.96,13600,
KFRC,20050215,10.74,10.9,10.5,10.76,97000,
KILN,20050106,2.65,2.68,2.64,2.68,3600,0
KINDW,20050215,35,35,35,35,100,
KINDZ,20050215,31.09,31.09,30.2,30.88,3400,
KIRK,20050215,10.92,11.04,10.64,10.83,46300,
KLAC,20050215,50,51.01,49.8,50.5,8582800,
KLIC,20050215,6.85,7.23,6.82,7.2,1441900,
KMGB,20050215,9.47,10.32,9.01,9.21,36400,
KMRT,20050215,102.08,103.75,101.1,102.97,1557200,
KNAP,20050215,12.87,13.01,12.87,13.01,2200,
KNBT,20050215,16.41,16.46,16.25,16.28,67800,
KNBWY,20050215,9.95,9.98,9.84,9.95,46300,
KNDL,20050215,10.4,10.42,10,10.12,123300,
KNGT,20041229,25.58,25.75,25.25,25.44,103600,0
KNOL,20050215,2.76,2.85,2.66,2.75,23000,
KNSY,20050215,31.41,31.88,31.1,31.22,163500,
KNTA,20050215,6.83,6.95,6.62,6.73,51300,
KOMG,20050215,20.35,20.86,20.28,20.7,319800,
KONG,20050215,9.66,9.89,9.22,9.35,203400,
KOOL,20050215,5.7,5.74,5.46,5.65,123900,
KOPN,20050215,4.14,4.17,3.98,4.05,433900,
KOSN,20050215,6.98,6.99,6.5,6.5,81300,
KOSP,20050215,33.16,33.7,32.75,32.96,230000,
KOSS,20050215,18.76,18.76,18.76,18.76,200,
KRON,20050215,55.11,55.11,54.64,54.92,164500,
KRSL,20050211,5.38,5.38,5.26,5.26,500,0
KSWS,20050215,30.45,30.72,30.31,30.5,193900,
KTCC,20050215,3.2,3.2,3.2,3.2,1700,
KTEC,20050215,9.72,9.88,9.6,9.71,14600,
KTII,20050215,26.57,26.73,26.34,26.73,6800,
KVHI,20050215,11,11.38,10.6,11.3,403700,
KWIC,20041101,7.35,7.35,7.16,7.17,6400,0
KYPH,20050215,25.15,25.2,24.72,25.02,506800,
LABL,20050215,18.5,19.29,18.5,19.07,6500,
LABS,20050215,34.55,35.52,34.47,35.43,95500,
LACO,20050215,18.8,18.8,17.88,18.16,91800,
LAKE,20050215,20.22,20.22,20,20.01,2200,
LAMR,20050215,40.99,41.14,40.77,40.98,456300,
LANC,20050215,42.09,42.54,42.09,42.5,83300,
LANV,20050215,3.16,3.26,2.86,2.86,13900,
LARK,20050215,29.9,29.9,29.9,29.9,300,
LARL,20050215,22.91,23.99,22.91,23.61,1300,
LAUR,20050215,46.94,47.24,46.71,46.77,168000,
LAVA,20050215,13.34,13.44,12.94,13.04,207000,
LAWS,20050215,49.54,50.9,49.54,50.67,22500,
LAYN,20050215,18.82,19.17,18.31,18.51,11300,
LBAI,20050215,16.54,16.67,16.2,16.59,59500,
LBIX,20050215,0.83,0.89,0.82,0.83,15600,
LBTYA,20050215,44.61,45.35,44.5,44.95,1548500,
LBTYB,20050215,47.33,47.97,47.33,47.55,1000,
LCAV,20050215,27.21,27.21,26.9,27.09,426600,
LCBM,20050215,17.01,17.4,17,17.17,177400,
LCCI,20050215,5.22,5.35,5.04,5.24,398000,
LCGI,20050215,3.45,3.55,3.45,3.49,13800,
LCRD,20050215,8.55,8.97,8.4,8.85,97600,
LCRY,20050215,23,23.6,22.84,23.31,86500,
LCUT,20050215,16.99,16.99,16.45,16.45,4600,
LDIS,20050215,6.72,6.81,6.65,6.75,85800,
LDSH,20050215,11.2,12,11.2,11.96,17000,
LECO,20050215,33.76,34,33.52,33.8,258000,
LEIX,20050215,28.91,29.86,28.82,29.54,14600,
LEND,20050215,42.43,42.51,41.43,41.51,579700,
LENS,20041124,1.93,2.27,1.93,2.12,1514900,0
LENSE,20050215,1.65,1.85,1.65,1.83,104000,
LEON,20041222,1.36,1.38,1.36,1.36,5800,0
LEXG,20050215,6.24,6.36,6.15,6.19,244700,
LEXR,20050215,3.78,4.08,3.75,3.88,3004800,
LFINP,20050215,26.5,26.76,26.5,26.76,1100,
LFUS,20050215,31.82,32.4,31.74,31.97,202800,
LGBT,20050215,9.84,10,9.66,9.84,15300,
LGND,20050215,10.5,10.59,10.19,10.24,1316100,
LGTY,20050215,4.54,4.68,4.54,4.68,1600,
LGVN,20050215,2.67,2.78,2.65,2.65,41200,
LICB,20050215,38,38.21,37.99,38.21,600,
LIFC,20050215,8.7,8.9,8.7,8.72,117900,
LIFE,20050215,27,29.6,26.52,28.05,59600,
LIHRY,20050215,17.4,17.49,17.17,17.23,71000,
LINK,20050215,7.7,7.81,7.44,7.45,41200,
LION,20050215,18.07,18.24,18.07,18.22,2200,
LIOX,20050215,5.8,5.8,5.66,5.72,150200,
LIPD,20050215,4.25,4.28,3.95,3.95,31400,
LJPC,20050215,1.51,1.52,1.47,1.5,172300,
LKFN,20050215,40.5,40.5,39.63,39.97,16800,
LKQX,20050215,18.24,18.41,18.07,18.17,27000,
LLTC,20050215,39.09,39.63,38.7,38.93,4891700,
LMIA,20050215,6.48,6.5,6.05,6.15,66200,
LMLP,20050215,5.95,6.07,5.84,5.86,56800,
LMNX,20050215,7.68,8.17,7.48,8,239000,
LMRA,20050215,6,6.35,5.8,5.85,326100,
LNBB,20050215,18.99,19,18.93,18.97,11500,
LNCB,20050215,18.77,19.3,18.77,19.3,200,
LNCE,20050215,16.95,17.17,16.85,16.98,198100,
LNCR,20050215,39.25,39.9,39.14,39.46,553300,
LNDC,20050215,6.6,6.8,6.48,6.55,50100,
LNET,20050215,17.5,17.51,17.21,17.25,151200,
LNOP,20050215,10.5,10.5,10,10.1,58900,
LNUX,20050215,1.99,2.01,1.93,1.95,195400,
LODG,20050124,3.5,3.86,3.5,3.8,1400,0
LOGC,20050215,1.55,1.55,1.47,1.47,61700,
LOGI,20050215,64.24,64.24,62.35,62.69,83300,
LOJN,20050215,14.42,14.49,14.17,14.21,72700,
LONG,20050215,13.75,13.8,13.1,13.31,118400,
LOOK,20050215,1.12,1.17,1.11,1.13,2587400,
LOUD,20050215,1.94,1.95,1.79,1.81,2760500,
LPHI,20050215,5.45,5.88,5.45,5.84,25200,
LPMA,20050215,28.53,28.62,28.17,28.35,51400,
LPNT,20050215,39.76,40.21,39.7,39.8,616800,
LPSN,20050215,2.56,2.61,2.5,2.5,46600,
LPTH,20050215,3.45,3.48,3.21,3.22,3800,
LRCX,20050215,30.11,31.2,30.03,30.74,4043500,
LRNS,20050215,4.65,4.78,4.6,4.64,12900,
LSBC,20050215,1.13,1.18,1.09,1.15,63900,
LSBI,20050215,26.18,26.4,26.18,26.4,200,
LSBX,20050215,18.75,18.75,18.59,18.61,36600,
LSCC,20050215,4.81,5.03,4.81,5.03,1046700,
LSCO,20050215,14.26,14.75,14.25,14.6,5500,
LSCP,20050215,28.9,29.34,28.75,29.23,262100,
LSTR,20050215,36.17,36.17,35.25,35.64,566500,
LTBG,20050215,6.15,6.27,6.15,6.19,50900,
LTON,20050215,7.36,7.36,7.2,7.3,119000,
LTRE,20050215,14.82,14.82,14.45,14.45,169500,
LTRX,20050215,1.32,1.35,1.32,1.32,25800,
LTXX,20050215,5.74,6.69,5.7,6.01,1819300,
LUCY,20050215,1.69,1.69,1.56,1.65,13600,
LUFK,20050215,46.16,46.16,44.6,44.89,31900,
LVLT,20050215,2.11,2.14,2.06,2.06,7324300,
LWAY,20050215,7.49,7.71,7.49,7.51,12600,
LWSN,20050215,6.11,6.29,6.08,6.19,154500,
LXBK,20050215,16.8,17.58,16.8,17.32,17500,
LYNX,20050215,4.6,4.7,4.5,4.63,28700,
LYTS,20050215,11.7,11.77,11.14,11.61,59400,
MACC,20050215,2.43,2.45,2.42,2.42,400,
MACE,20050215,3.03,3.27,3.03,3.18,468500,
MACR,20050215,36.06,36.95,35.9,36.89,1479800,
MAFB,20050215,43.8,43.93,43.53,43.82,85100,
MAGS,20050215,10.04,10.45,9.75,10.27,189800,
MAHI,20050215,1.78,1.79,1.75,1.76,17600,
MAIN,20050215,2.01,2.16,2.01,2.14,25100,
MAIR,20050215,9.27,9.36,9.16,9.16,11800,
MAJR,20041105,0.87,0.87,0.82,0.85,11900,0
MALL,20050215,16.05,16.67,15.96,16.42,93000,
MAMA,20050215,4.61,6.57,4.6,6.28,12933100,
MANA,20050215,9.6,9.8,9.46,9.8,27300,
MANC,20050215,9.3,9.54,9.3,9.31,39500,
MANH,20050215,20.18,20.6,19.77,20.02,515700,
MANT,20050215,19.79,20.08,19.75,20,144400,
MANU,20050215,1.96,2,1.91,1.93,422000,
MAPS,20050215,13.1,13.43,12.75,13.02,56200,
MAPX,20050215,12.61,12.62,12.55,12.55,349800,
MARPS,20050215,28.14,28.15,28.14,28.15,2400,
MARSA,20050215,11.64,12.73,11.64,12.73,2700,
MARSB,20050215,14.39,14.39,14.01,14.15,5700,
MASB,20050215,38.06,38.06,37.56,37.8,5600,
MATK,20050215,64,64.65,63.27,63.75,599300,
MATR,20050215,29,29.2,28.6,28.71,86500,
MATV,20050210,15.9,15.9,15.9,15.9,100,0
MATW,20050215,35.6,35.87,35.52,35.55,42200,
MAXC,20050215,3.66,3.76,3.61,3.62,6300,
MAXE,20050215,14.49,14.5,14.49,14.5,1200,
MAXF,20050215,8.99,9,8.98,9,13200,
MAXM,20050215,1.9,1.9,1.83,1.83,114900,
MAXY,20050215,10.25,10.25,10.03,10.19,22800,
MAYS,20050215,15.25,15.25,15.25,15.25,100,
MBAY,20050215,0.87,0.92,0.85,0.9,300800,
MBFI,20050215,41.25,41.81,41.15,41.31,55600,
MBFIP,20050214,27.34,27.34,27.33,27.33,400,
MBHI,20050215,21.66,21.86,21.37,21.48,15500,
MBLA,20050215,14.81,14.99,14.81,14.99,1100,
MBND,20050215,1.37,1.45,1.37,1.45,30200,
MBRG,20050215,33.36,33.5,33.11,33.48,2800,
MBRX,20050215,6.12,6.15,6.12,6.15,1600,
MBTF,20050215,21,21,20.25,20.28,22200,
MBVA,20050215,8.6,8.7,8.6,8.61,4900,
MBVT,20050215,26.42,26.55,26,26,11600,
MBWM,20050215,44.72,45.18,44.72,44.9,12400,
MCBC,20050215,36.05,36.85,36.05,36.35,17600,
MCBF,20050215,13.11,13.11,13.1,13.1,600,
MCBI,20050215,24.41,24.58,24.32,24.32,2300,
MCBK,20041231,32.4,34.05,32.4,34.05,2800,
MCCC,20050215,5.72,5.76,5.65,5.69,593800,
MCDT,20050215,3.91,4.01,3.85,3.92,344900,
MCDTA,20050215,4.18,4.29,4.12,4.19,1141500,
MCEL,20050215,1.03,1.05,1.01,1.01,182500,
MCGC,20050215,17.42,17.51,17.14,17.43,151600,
MCHM,20050215,0.57,0.58,0.53,0.57,45900,
MCHP,20050215,28.16,28.92,28.04,28.43,1844200,
MCHX,20050215,21.94,22,21.48,21.94,420900,
MCIP,20050215,20.24,20.62,20.16,20.55,44100100,
MCLD,20050215,0.51,0.55,0.5,0.5,4489000,
MCLDO,20050215,2.61,2.85,2.6,2.6,1900,
MCRI,20050215,36.02,38.75,36.01,38.63,106500,
MCRL,20050215,8.93,9.27,8.89,9.16,924300,
MCRS,20050215,34.7,35.13,34.32,34.89,252000,
MDCA,20050215,10.99,11,10.87,10.87,29700,
MDCAE,20041222,10.16,10.44,10.16,10.32,4200,
MDCC,20050215,21.04,21.7,20.98,21.32,689600,
MDCI,20050215,19.5,19.65,19.3,19.45,20400,
MDCO,20050215,25.9,27.5,25.61,26.8,678500,
MDII,20050215,0.74,0.8,0.7,0.79,75300,
MDKI,20050215,8.72,9.08,8.41,8.58,161400,
MDLK,20050215,4.68,4.72,4.45,4.53,31000,
MDRX,20050215,11.34,11.4,11,11.2,453100,
MDSI,20050215,6.4,6.51,6.39,6.5,72000,
MDST,20050215,28.48,28.7,27.57,27.61,22000,
MDTH,20050215,26.89,27,26.51,26.73,27600,
MDTL,20050215,18.12,18.12,17.27,17.76,70700,
MDWV,20050215,4.49,4.5,4.35,4.35,15600,
MEAD,20050215,3.11,3.25,3.1,3.16,40300,
MECA,20050215,6.05,6.33,6,6.28,697900,
MEDC,20050215,0.95,0.97,0.91,0.96,52500,
MEDI,20050215,23.79,24.37,23.79,24.17,2319500,
MEDW,20050215,10.6,10.6,10.6,10.6,100,
MEDX,20050215,9.26,9.42,9.24,9.27,630700,
MEMY,20050215,5,5.15,4.9,5,9200,
MENT,20050215,14.21,14.55,14.21,14.35,569900,
MEOH,20050215,16.53,16.74,16.52,16.64,95700,
MERB,20050215,23.98,24.13,23.92,24.13,800,
MERCS,20050215,9.09,9.25,8.91,9.12,94800,
MERQ,20050215,47.46,48.57,47.41,48.21,1628800,
MERX,20050215,9.55,9.55,9.29,9.3,76500,
MESA,20050215,7.42,7.6,7.19,7.53,729300,
METG,20050215,9.86,9.88,9.86,9.87,44500,
METH,20050215,12.86,13,12.48,12.63,62700,
MFBC,20050215,28.55,28.55,28.55,28.55,1600,
MFCO,20050215,1.64,1.94,1.64,1.79,10100,
MFLO,20050215,16.01,16.25,15.72,16.02,67600,
MFLR,20050215,17.8,18,17.61,17.65,8800,
MFLX,20050215,20.8,23.48,20.75,23.27,900000,
MFNC,20050215,19.26,19.26,19.25,19.25,200,
MFRI,20050215,8.43,8.63,8.17,8.44,16900,
MFSF,20050215,24.57,24.62,24.57,24.61,800,
MGAM,20050215,9,9.12,8.89,8.92,547600,
MGEE,20050215,36.99,37.24,35.89,36.81,63200,
MGIC,20050215,3.37,3.37,3.22,3.35,23900,
MGLN,20050215,33.48,33.91,33.3,33.39,177500,
MGPI,20050215,7.8,7.98,7.65,7.81,62600,
MGRC,20050215,43.36,44.64,43.36,44.17,21100,
MICC,20050215,22.98,23.49,22.75,23.09,1016900,
MICU,20050215,17.27,17.48,17.02,17.05,203800,
MIDD,20050215,53.19,53.34,52.23,53.34,55600,
MIGP,20050215,13.35,13.35,13.3,13.3,6200,
MIKN,20050103,10.4,10.45,9.78,9.95,353600,0
MIKR,20050215,7.94,8.51,7.59,8.03,285000,
MIMS,20050215,5.89,6.1,5.89,6.1,67800,
MIND,20050215,6.44,6.5,6.17,6.38,21900,
MINI,20050215,33.73,33.9,33.42,33.6,46100,
MIPS,20050215,12.56,12.93,12.56,12.65,466000,
MITSY,20050215,191.05,191.48,191.05,191.38,700,
MITT,20050215,9.1,9.15,9.04,9.15,1700,
MITY,20050215,15,15,15,15,900,
MKSI,20050215,17.64,18.43,17.6,18.25,684000,
MKTAY,20050215,18.4,18.49,18.11,18.49,7700,
MKTW,20050121,18,18,17.98,17.99,532600,0
MKTX,20050215,12.1,13.32,12.1,13.05,213000,
MKTY,20050215,4.5,4.89,4.5,4.89,126100,
MLAB,20050215,13.07,13.07,12.61,12.71,6300,
MLAN,20050215,33.99,33.99,33.02,33.63,13200,
MLEA,20050215,71.51,72.15,71.5,72.03,17600,
MLHR,20050215,28,28.73,27.93,28.52,193900,
MLIN,20050215,4.74,4.85,4.74,4.85,31700,
MLMT,20050211,8.91,8.92,8.9,8.9,2100,0
MLNM,20050215,8.38,8.56,8.31,8.32,4574300,
MMAN,20041108,13.87,13.9,13.83,13.9,1200,0
MMLP,20050215,32.49,33,32,32.81,6100,
MMSI,20050215,14.38,14.87,14.09,14.53,158700,
MMUS,20050214,4.99,5,4.95,4.95,1000,0
MNDO,20050215,5.05,5.19,5.04,5.13,106100,
MNDX,20050215,11.41,11.41,11.41,11.41,10300,
MNKD,20050215,14.28,14.6,14.16,14.41,79600,
MNNY,20050214,10.14,10.14,10.13,10.13,700,
MNRK,20050210,15.38,15.38,14.85,14.85,800,
MNRO,20050215,27.59,27.59,27.09,27.33,28600,
MNRTA,20050215,8.63,8.64,8.59,8.62,22100,
MNST,20050215,28.26,29.14,28.19,28.82,2069100,
MNTA,20050215,6.82,7.05,6.74,7.04,186600,
MNTG,20050215,11.99,12.4,11.8,12.32,280500,
MOBE,20050215,6.56,6.6,6.44,6.47,449800,
MOBI,20050215,6.01,6.23,5.98,6.07,15900,
MOCC,20050215,5.05,5.05,4.75,4.92,4200,
MOCO,20050215,9.75,9.75,9.3,9.3,4200,
MODT,20050215,8.65,8.75,8.65,8.71,80100,
MOGN,20050215,24.96,25.41,24.96,25.33,710300,
MOLAE,20050215,24.15,24.15,22.49,22.93,1805800,
MOLXE,20050215,26.65,26.75,25.1,25.45,3789200,
MOND,20041222,56.5,56.51,56.47,56.48,24000,0
MONE,20050215,6.1,6.14,5.96,6.05,102600,
MONM,20050215,6.82,6.97,6.81,6.97,12400,
MOSS,20050215,3.81,3.97,3.81,3.97,3300,
MOSY,20050215,5.9,5.9,5.73,5.8,56900,
MOTV,20050215,10.99,11.06,10.88,11,267200,
MOVI,20050215,21.53,21.77,21.36,21.67,460800,
MPAC,20050215,16.29,16.29,15.5,15.62,60800,
MPET,20050215,1.4,1.44,1.35,1.37,37900,
MPWG,20050215,2.36,2.36,2.36,2.36,1000,
MPWR,20050215,7.43,7.6,7.25,7.36,34800,
MRAE,20050211,1.16,1.16,1.15,1.15,1000,0
MRBK,20050215,50.84,51.05,50.61,51.05,125500,
MRCIY,20050215,22.1,22.1,22.1,22.1,200,
MRCY,20050215,30.73,31.67,30.73,31.37,84800,
MRGE,20050215,19.2,19.47,19.1,19.12,117300,
MRGO,20050215,8.36,8.47,7.93,7.96,3700,
MRLN,20050215,18.82,19.04,18.5,19.04,73000,
MRNN,20050215,14.1,14.1,14.1,14.1,300,
MROE,20050215,17.49,17.49,17,17.01,2400,
MROI,20050215,13.65,13.65,13.45,13.46,62900,
MRQQ,20041123,11.8,11.8,11.8,11.8,1500,
MRSA,20041223,1.07,1.16,1.06,1.1,11700,0
MRSS,20050215,10.85,10.9,10.65,10.83,44400,
MRTI,20050215,14.31,14.61,14.1,14.24,14300,
MRTN,20050215,22.48,23.03,22.31,22.41,34100,
MRVC,20050215,3.9,3.92,3.74,3.8,763400,
MRVL,20050215,37.05,38.08,36.68,36.99,3330400,
MSBK,20050215,32.3,32.47,32,32.05,20000,
MSCC,20050215,17.46,17.55,17.03,17.33,503100,
MSDXO,20050208,20.56,20.56,20.56,20.56,500,0
MSDXP,20050214,29.8,29.8,29.77,29.8,1700,0
MSEL,20041203,4.75,5.44,4.49,5.37,24500,0
MSELE,20041221,4.51,5.15,4.51,4.7,8500,
MSEX,20050215,18.65,18.8,18.22,18.56,27100,
MSFG,20050215,23.19,23.19,21.85,22.54,49900,
MSFT,20050215,26,26.08,25.86,25.93,76618300,
MSGI,20050215,16.57,17.98,16.57,17.97,34000,
MSHL,20050215,8.3,8.5,8.03,8.03,10900,
MSHLW,20050215,4.94,4.94,4.79,4.79,3000,
MSLV,20050215,2.59,2.59,2.35,2.36,62200,
MSON,20050215,5.85,6.09,5.76,6.03,42100,
MSPD,20050215,2.72,2.75,2.61,2.61,469000,
MSPX,20050211,10.25,10.25,10.25,10.25,100,
MSSN,20050215,6.75,7.19,6.71,6.92,1350500,
MSSR,20050215,14.95,15.04,14.76,14.82,15000,
MSTR,20050215,71.81,71.89,70.44,71.75,403800,
MSTRW,20050215,0.23,0.33,0.2,0.25,11900,
MTCH,20050215,4.61,4.63,4.61,4.62,17400,
MTCT,20050215,32.29,32.66,31.71,31.79,28000,
MTDB,20050215,9.41,9.41,9.24,9.31,11000,
MTDW,20050215,10.21,10.28,10.2,10.28,4000,
MTEX,20050215,21.93,22.5,21.73,22.01,257500,
MTIC,20050215,2.72,2.8,2.72,2.77,68900,
MTIX,20050215,3.81,4.02,3.8,3.8,21600,
MTLG,20050215,20.01,20.32,20,20,42700,
MTLK,20050215,5.12,5.24,5.03,5.03,2500,
MTLM,20050215,27.49,27.49,27.07,27.21,211200,
MTLMW,20050215,33.24,33.4,32.87,33.4,4200,
MTMC,20050215,4.64,4.84,4.64,4.75,3200,
MTMD,20050215,3.89,3.93,3.8,3.9,60400,
MTNK,20050215,10.18,10.19,10.14,10.14,2900,
MTOH,20041116,66.91,67.51,65.98,67.51,49600,
MTRX,20050215,8.5,8.54,8.26,8.4,121500,
MTSC,20050215,33.3,33.8,32.6,33.53,102900,
MTSL,20050215,3.1,3.15,3.1,3.15,1200,
MTSM,20050211,10.15,10.23,10.14,10.21,13800,
MTSN,20050215,9.1,9.79,9.1,9.68,647900,
MTSP,20050215,9.3,9.36,9.3,9.36,7700,
MTSX,20050215,3.06,3.14,2.9,2.91,105500,
MTTX,20050214,9.51,9.51,9.5,9.5,1500,
MTXC,20050215,12.9,12.9,12.25,12.52,6600,
MTXCP,20050214,26,26,26,26,1700,0
MTXX,20050215,11.75,12.33,11.75,12.04,118100,
MUEL,20041231,30,30.88,30,30.11,1900,0
MUSA,20050215,18.83,18.84,18.25,18.51,223400,
MUSAW,20050215,4.45,4.59,4.43,4.49,9400,
MUSE,20050215,5.28,5.3,5.1,5.14,470600,
MVCO,20050215,5.52,5.52,4.82,4.83,216100,
MVIS,20050215,5.5,5.89,5.5,5.75,118600,
MVSN,20050215,25.47,25.72,25,25.4,211600,
MWAV,20050215,1.21,1.23,1.21,1.23,14400,
MWRK,20050215,15.01,15.15,14.95,15,19700,
MXBIF,20050215,19.45,19.65,19.1,19.56,40000,
MXICY,20050215,1.85,1.85,1.74,1.77,2300,
MXIM,20050215,42.41,43.63,42.22,42.74,10003700,
MXRE,20050215,23.24,24.08,23.22,24,216700,
MXWL,20050215,9.99,10.12,9.91,9.96,22600,
MYGN,20050215,22.1,22.62,21.95,22.3,646700,
MYOG,20050215,8.25,8.25,7.94,7.96,164300,
MYST,20050105,40.85,40.85,39.01,39.09,20400,0
NABC,20041213,14.75,14.79,14.64,14.79,144200,
NABI,20050215,13.49,13.65,12.94,13.08,825100,
NADX,20050215,19.26,19.68,19.26,19.49,3000,
NAFC,20050215,43.86,43.87,42.84,43.3,73700,
NAII,20050215,6.48,6.56,6.48,6.5,131600,
NANO,20050215,13.43,13.55,13.3,13.39,187000,
NANX,20050215,7.83,7.85,7.23,7.31,249900,
NAPS,20050215,8.31,8.54,8.13,8.3,1061700,
NARA,20050215,21.07,21.1,20.6,20.66,107400,
NASB,20050215,46.36,47.54,45.65,46.34,4900,
NASI,20050215,4.79,4.89,4.7,4.77,88300,
NATH,20050215,7.49,7.49,7.3,7.3,13400,
NATI,20050215,29.24,29.74,29.07,29.55,229700,
NATK,20050215,0.5,0.52,0.5,0.52,10500,
NATR,20050215,19.87,21,18.01,20.64,277500,
NAVG,20050215,29.75,29.98,28.62,29.5,84200,
NAVI,20050215,2,2,1.89,2,4000,
NAVR,20050215,10.68,10.77,9.76,9.95,1476400,
NBAN,20050215,33.58,33.58,33.49,33.49,800,
NBIX,20050215,42.68,43.07,42.13,42.17,364700,
NBSC,20050215,6.49,6.5,6.47,6.49,2200,
NBTB,20050215,23.18,23.98,23.05,23.76,80900,
NBTF,20050215,25.85,26.25,25.85,26.25,1100,
NCEM,20050215,6.32,6.41,6.32,6.41,2200,
NCFC,20041215,0.9,0.98,0.88,0.94,7800,0
NCOG,20050215,22.84,22.97,22.55,22.81,75300,
NCRI,20050214,11.12,11.12,11.03,11.03,1900,0
NCRX,20050215,29.22,29.39,29.15,29.29,321300,
NCTY,20050215,21.56,21.56,20.68,21.15,26200,
NDSN,20050215,38.84,39.56,38.43,39.5,79900,
NDXP,20050215,10.46,10.46,10.46,10.46,1500,
NEIB,20050210,21.39,21.85,21.39,21.85,7200,0
NENG,20050215,2.13,2.27,2.07,2.08,675200,
NEOF,20050215,8.27,8.3,8.22,8.24,36000,
NEOG,20050215,18.9,18.9,18.55,18.59,5500,
NEOL,20050215,11.22,11.54,11.01,11.11,105800,
NEON,20050215,3.26,3.33,3.18,3.25,261300,
NEPF,20050215,22.71,22.71,22.71,22.71,1600,
NERX,20050215,2.25,2.28,2.22,2.22,31700,
NETC,20050215,2.7,2.72,2.64,2.65,3800,
NETE,20041123,10.72,10.74,10.72,10.73,934400,0
NETL,20050215,11.12,11.12,10.64,11.01,358500,
NETM,20050215,7.26,7.45,7,7.38,41100,
NEWH,20050215,4.63,4.67,4.42,4.43,4700,
NEWP,20050215,13.93,14.12,13.61,13.76,314300,
NEXM,20050215,1.32,1.34,1.3,1.31,94900,
NFLD,20050215,16.93,17.2,16.73,17.06,258900,
NFLX,20050215,11.25,11.5,11.09,11.25,1130100,
NGAS,20050215,5.02,5.16,4.9,4.9,107300,
NGEN,20050215,4.84,4.9,4.67,4.7,591100,
NGPC,20050215,15.1,15.1,14.9,15.02,126700,
NGPS,20050215,21.9,22.19,20.24,20.25,791400,
NGRU,20050215,1.16,1.2,1.1,1.2,7100,
NHHC,20050215,13.56,13.75,13.56,13.69,3300,
NHRX,20050215,6.25,6.25,6.11,6.23,2300,
NHRXU,20050215,10.4,10.4,10.4,10.4,300,
NHRXW,20050215,1.97,1.97,1.91,1.92,2000,
NHTB,20050215,32.99,33.49,32.99,33.48,3500,
NICE,20050215,33.12,33.7,32.98,33.61,187700,
NICH,20050215,4.73,4.73,4.05,4.4,4100,
NICK,20050215,16.12,16.35,16.02,16.12,23400,
NIHD,20050215,54.5,54.85,53.99,54.31,337800,
NIKU,20050215,21.39,21.77,21.16,21.72,16900,
NILE,20050215,29.24,29.5,28.98,29.22,273900,
NINE,20050215,8.3,8.54,8.2,8.4,163300,
NIPNY,20050215,5.98,6.09,5.91,6.02,184900,
NITE,20050215,10.5,10.73,10.44,10.52,2475100,
NKBS,20050215,3.96,3.98,3.92,3.95,50200,
NKSH,20050215,49.9,49.99,49.87,49.88,1500,
NKTR,20050215,17.88,18.08,17.27,17.39,864000,
NLCI,20050215,8.06,8.33,8.06,8.19,7900,
NMGC,20050215,0.75,0.83,0.75,0.78,114100,
NMHC,20050215,22.35,22.53,22.18,22.45,57800,
NMIL,20050215,28.15,30,28.15,28.95,18300,
NMRX,20050215,4.99,4.99,4.99,4.99,100,
NMSS,20050215,5.66,5.69,5.52,5.61,399700,
NMTI,20050215,6.65,7.91,6.59,7,203500,
NNBR,20050215,12.22,12.4,12.15,12.3,24100,
NNDS,20050215,37,37.52,36.9,37.04,287600,
NOBH,20050215,23.22,23.23,23.22,23.23,4700,
NOBL,20050215,23.1,23.41,22.15,23.33,61000,
NOIZ,20050215,8,8.24,7.46,8.05,71600,
NOLD,20050215,46.45,46.45,46.45,46.45,100,
NOOF,20050215,7.68,7.78,7.41,7.5,616600,
NOVA,20050215,7.57,7.57,7,7.1,163400,
NOVB,20050215,19.61,19.61,19.6,19.6,6300,
NOVL,20050215,5.88,5.94,5.79,5.8,5353200,
NOVN,20050215,17.3,17.3,17.02,17.14,260400,
NOVT,20050215,1.06,1.14,1.06,1.14,79000,
NPBC,20050215,25.88,26.46,25.77,26,44300,
NPBCO,20050215,26.57,26.75,26.57,26.75,300,
NPSI,20050215,24.75,24.75,22.85,23.1,80200,
NPSN,20050215,132,137.88,132,135.74,27700,
NPSP,20050215,14.58,14.84,14.34,14.54,266700,
NPTH,20050215,9.25,9.25,8.92,8.93,12800,
NRCI,20050215,13.95,14.17,13.95,14.16,1400,
NRGN,20050215,8.63,8.76,8.1,8.23,41600,
NRGY,20050215,33.48,33.53,32.65,33.1,108200,
NRIM,20050215,24,24,23.75,23.75,4100,
NRMX,20050215,20.8,20.8,20.34,20.54,87600,
NRPH,20050215,28.94,29,28.01,28.32,26600,
NRRD,20050126,5.59,5.61,5.57,5.6,24800,0
NRVN,20050215,6.5,6.89,6.5,6.5,4200,
NSANY,20050215,21.45,21.7,21.45,21.61,90500,
NSDA,20050215,6.55,6.7,6.55,6.65,72200,
NSDB,20050215,35.73,35.96,35.4,35.41,3800,
NSEC,20050215,19.99,19.99,19.93,19.93,500,
NSFC,20050215,28.93,29.62,28.93,29.62,400,
NSIT,20050215,18.33,18.73,18.26,18.42,293000,
NSSC,20050215,11.66,12.09,11.46,12,45500,
NSTC,20050215,13.79,13.79,13.25,13.34,180600,
NSTK,20050215,10.8,10.96,10.6,10.71,85100,
NSYS,20050215,5.77,5.85,5.63,5.85,1300,
NTAP,20050215,33.83,34.98,33.47,34.36,11307500,
NTBK,20050215,9.18,9.31,9.18,9.23,588000,
NTCT,20050215,5.92,6.1,5.79,5.88,25900,
NTEC,20050215,5.89,5.89,5.52,5.61,63400,
NTES,20050215,40.31,40.9,39.81,40.38,584200,
NTGR,20050215,16.42,16.75,16.31,16.48,397500,
NTII,20050215,4.12,4.29,4.08,4.22,30100,
NTIQ,20050215,12.44,12.74,12.38,12.61,455800,
NTLI,20050215,67.97,68.86,67.38,67.42,802100,
NTLIW,20050215,2.85,2.93,2.85,2.89,1600,
NTMD,20050215,24.65,25.1,24.55,24.7,351500,
NTOL,20050214,3.07,3.09,3,3.09,2500,0
NTOP,20050215,2.8,2.8,2.63,2.65,480900,
NTRS,20050215,44.73,44.75,44.18,44.45,1250300,
NTRT,20050215,17.75,17.91,17.57,17.8,28700,
NTSC,20050215,4.8,5.01,4.78,4.95,23500,
NTSL,20041118,10.99,10.99,10.98,10.98,1800,0
NTST,20050215,9.14,9.62,9.14,9.23,7300,
NTWK,20050215,2.19,2.27,2.12,2.12,67600,
NUAN,20050215,3.29,3.61,3.27,3.51,388100,
NUCO,20050215,22.68,22.69,22.39,22.56,57300,
NUHC,20050215,7.63,7.66,7.35,7.49,38400,
NURM,20050215,0.62,0.64,0.62,0.62,27200,
NURO,20050215,9.96,10.02,9.85,9.85,5600,
NUTR,20050215,16,16,15.7,15.81,9500,
NUVA,20050215,13.54,14.17,13.48,13.99,81100,
NUVO,20050215,8.15,8.15,7.75,7.8,264900,
NVAL,20050215,7,7,6.8,6.99,4800,
NVAX,20050215,2.36,2.45,2.3,2.38,167800,
NVDA,20050215,25.77,26.65,25.73,25.83,6332400,
NVEC,20050215,25.96,25.96,23.52,24.28,713100,
NVGN,20050215,21.03,21.65,21,21,42200,
NVLD,20050215,1.19,1.19,1.19,1.19,3800,
NVLS,20050215,29.27,30.35,29.19,29.95,5799700,
NVMI,20050215,3.61,3.72,3.61,3.7,6700,
NVSL,20050215,11.47,11.6,11.01,11.29,8300,
NVTL,20050215,13.75,13.76,12.8,13.15,1783500,
NWAC,20050215,7.22,7.26,7.06,7.1,1423000,
NWEC,20050215,27.91,28.1,27.91,27.99,167800,
NWECW,20050215,4.67,4.69,4.67,4.69,3400,
NWFI,20050214,35.99,35.99,35.99,35.99,100,0
NWFL,20050215,33.23,33.35,32.76,33.35,1200,
NWIR,20050215,14.08,14.2,14.08,14.2,1500,
NWLIA,20050215,175.36,175.51,174.77,175.36,3500,
NWPX,20050215,26,26,25.53,25.72,35600,
NWRE,20050215,11.7,11.88,11.29,11.59,197200,
NWSB,20050215,22.54,22.54,22.05,22.05,122800,
NWSBP,20050215,26.46,26.75,26.46,26.7,2500,
NXST,20050215,8.88,9.27,8.61,8.64,61900,
NXTL,20050215,28.84,29.3,28.79,29.23,11182200,
NXTP,20050215,20.1,20.37,20.1,20.19,1433900,
NXXI,20050215,1.2,1.31,1.17,1.18,448000,
NYER,20050215,2.99,3.3,2.47,2.94,201200,
NYFX,20050215,4.78,4.84,4.67,4.74,84900,
NYMX,20050215,3.2,3.2,2.95,2.99,45300,
NYNY,20050215,11.12,11.43,11.1,11.24,173300,
NZYM,20050215,0.8,0.85,0.77,0.77,39500,
OAKF,20050215,37.16,37.16,36.66,36.78,6600,
OATS,20050215,7.6,7.67,7.29,7.29,470700,
OBAS,20050215,6.12,6.25,6.04,6.25,28600,
OBCI,20050215,1.88,2.32,1.8,2.19,177400,
OBIE,20050118,7,7.19,6.95,7.19,93700,0
OCAS,20050215,24.33,24.35,24.12,24.17,510600,
OCCF,20050215,5.21,5.32,5.15,5.26,4300,
OCENY,20050215,15.63,15.63,15.56,15.56,1900,
OCFC,20050215,23.94,24.13,23.51,24.06,21300,
OCLR,20050106,50.56,50.84,49.85,49.9,1139100,0
OCNB,20050215,17.76,17.76,17.55,17.55,400,
OCPI,20050215,1.95,1.95,1.79,1.79,255900,
ODFL,20050215,35.53,36.13,35.4,35.65,46900,
ODSY,20050215,11.52,11.52,11.1,11.36,747800,
OFIX,20050215,41.66,41.66,39.74,40.75,25200,
OICO,20050215,10.09,10.3,10.09,10.24,3700,
OIIM,20050215,10.98,11.22,10.48,10.7,263900,
OKSB,20050215,21.44,21.62,20.15,20.2,43800,
OKSBO,20050211,25.45,25.75,25.42,25.55,5900,0
OLAB,20050215,2.5,2.57,2.49,2.57,2000,
OLBK,20050214,14,14,14,14,300,
OLCB,20050215,13.95,13.95,13.95,13.95,100,
OLED,20050215,7.03,7.2,6.9,7.01,43200,
OLGC,20050215,5.85,5.95,5.7,5.73,97600,
OLGR,20050215,10.82,10.82,10.82,10.82,100,
OMCL,20050215,6.67,6.67,6.23,6.55,1097100,
OMEF,20050215,31.7,31.7,30.98,31.21,18000,
OMNI,20050215,1.44,1.69,1.44,1.58,205300,
OMTL,20050215,7.55,7.75,7.48,7.48,28100,
ONCY,20050215,3.91,3.94,3.85,3.89,74200,
ONEQ,20050215,81.85,83,81.85,82.38,35400,
ONFC,20050215,12.5,13.44,12.5,12.8,1600,
ONNN,20050215,4.48,4.76,4.44,4.69,3390100,
ONVI,20050215,5.69,5.84,5.64,5.65,34200,
ONXS,20050215,3.14,3.17,3.14,3.17,17200,
ONXX,20050215,28.57,28.73,27.39,27.67,830200,
ONYX,20050111,27.98,27.99,27.97,27.98,7600,0
OPEN,20050215,23.27,23.34,23.01,23.12,211200,
OPHC,20050215,11.99,11.99,11.6,11.6,600,
OPLK,20050215,1.45,1.55,1.45,1.51,333300,
OPMR,20050215,14.35,14.35,13.95,13.99,202100,
OPNT,20050215,8.24,8.27,8.08,8.08,39100,
OPOF,20050214,31,31.45,30.97,30.97,1900,0
OPSW,20050215,5.51,5.71,5.5,5.59,533800,
OPTC,20050215,8.7,8.7,8.58,8.62,6900,
OPTN,20050215,18.08,18.2,17.92,18.2,176300,
OPTV,20050215,2.7,2.73,2.56,2.6,1159400,
OPWV,20050215,13.53,13.75,13.44,13.69,2010700,
ORBK,20050215,22.58,23.14,22,23.13,245800,
ORBT,20050215,9.37,9.44,9.21,9.43,6200,
ORBZ,20041112,27.49,27.51,27.48,27.51,63400,
ORCC,20050215,9.6,9.6,9.16,9.24,46200,
ORCH,20050215,13.4,13.54,13.27,13.49,56000,
ORCI,20050211,6.65,6.65,6.65,6.65,700,0
ORCL,20050215,13.34,13.46,13.26,13.29,43226900,
ORCT,20050215,48.2,48.44,47.34,48,127200,
ORGN,20050215,7.45,7.58,7.45,7.47,19900,
ORLY,20050215,46.79,47.32,46.67,47.02,154200,
ORNG,20050215,9.6,10,9.6,9.86,1600,
ORPH,20050215,8.45,8.5,8.4,8.44,16500,
OSBC,20050215,34.24,34.5,33.88,34.4,58200,
OSBCP,20050215,10.67,10.67,10.67,10.67,200,
OSCI,20050215,2.97,2.99,2.81,2.81,253300,
OSIP,20050215,57.19,59.48,56.31,57.71,1929300,
OSIS,20050215,16.58,16.95,16.5,16.59,224600,
OSKY,20050215,19.15,19.57,19.15,19.25,3700,
OSTE,20050215,4.12,4.12,4,4.01,39100,
OSTK,20050215,55.24,57.25,54.28,56.49,1762200,
OSUR,20050215,7.1,7.1,6.88,7.02,528400,
OTEX,20050215,19.74,19.99,19.52,19.52,561800,
OTIV,20050215,12.5,12.5,12.03,12.25,50600,
OTTR,20050215,25.22,25.5,25.16,25.45,77500,
OUTD,20050215,14,14,13.92,13.92,3200,
OUTL,20050215,8.5,8.75,8.49,8.6,6100,
OVBC,20050211,33.28,33.28,33.28,33.28,100,0
OVNT,20050215,30.2,30.35,29.87,30.26,284500,
OVRL,20050215,14.37,15.17,14.37,14.75,64100,
OVTI,20050215,17.81,18.36,17.71,18.07,3071300,
OXGN,20050215,5.77,5.95,5.64,5.95,247100,
OYOG,20050215,19.82,20.75,19.82,20.56,11200,
OZRK,20050215,34.6,34.71,34.5,34.55,29600,
PAAS,20050215,16.1,16.34,15.78,16.06,884100,
PACR,20050215,24.05,24.07,23.88,23.89,278100,
PACT,20050215,6.92,7.37,6.83,6.93,323300,
PACW,20050215,1.7,1.7,1.6,1.64,65800,
PAGI,20050215,26.19,26.19,26.19,26.19,100,
PANL,20050215,8.2,8.38,8.03,8.06,70400,
PARL,20050215,22.52,23,21.6,21.83,528700,
PARS,20050215,0.81,0.83,0.76,0.77,2639000,
PATK,20050215,10.29,10.29,10.1,10.1,10400,
PATR,20050215,50.01,50.01,50,50,200,
PAYX,20050215,31.25,31.77,31.03,31.31,2490300,
PBCI,20050215,23.05,23.21,23.05,23.09,2100,
PBCP,20050215,12.71,12.91,12.71,12.84,94800,
PBCT,20050215,37.86,38.07,37.35,38.05,230900,
PBHC,20050215,16.4,16.4,16.4,16.4,100,
PBIO,20050215,3.38,3.38,3.34,3.34,600,
PBIZ,20050215,2.12,2.28,2.12,2.28,47500,
PBKS,20050215,33.88,34.21,33.81,34.01,111700,
PBKSP,20050214,25.58,25.58,25.58,25.58,500,0
PBNC,20050211,17.72,17.72,17.72,17.72,300,0
PBTC,20050211,17.4,17.45,17.4,17.45,1200,0
PCAR,20050215,72.29,73.5,72.12,72.85,1312500,
PCBC,20050215,29.69,29.85,29.18,29.34,76400,
PCBI,20050215,23.24,23.24,23.24,23.24,100,
PCBK,20050215,16,16.25,16,16,26800,
PCCC,20050215,8.11,8.26,7.87,8.15,42100,
PCIS,20050215,2.14,2.19,2.14,2.16,5000,
PCLE,20050215,4.53,4.6,4.41,4.49,295200,
PCLN,20050215,21.82,22.42,21.77,22.25,981300,
PCNTF,20050215,6.2,6.34,6.2,6.28,23000,
PCOP,20050215,5.1,5.14,5,5.01,22100,
PCSA,20050215,36.15,36.9,36.15,36.67,36300,
PCTI,20050215,7.6,7.9,7.55,7.84,127600,
PCTY,20050215,11.37,11.62,11.37,11.55,174900,
PCYC,20050215,9.38,9.38,8.7,8.81,234200,
PCYO,20050215,7.84,7.84,7.43,7.57,2500,
PDCO,20050215,48.22,49.07,47.93,48.51,471700,
PDEX,20050215,3.14,3.14,2.52,2.85,210600,
PDFS,20050215,13.9,14.05,13.66,13.8,69100,
PDII,20050215,19.99,20.15,19.8,20.01,83800,
PDLI,20050215,17.75,17.96,17.69,17.71,1643800,
PDNT,20050215,9.42,9.48,9.42,9.46,7700,
PDSN,20050215,11.18,11.18,10.74,11,126100,
PDYN,20050215,2.59,2.59,2.47,2.52,172000,
PEAK,20050215,3.99,3.99,3.29,3.44,71100,
PEBK,20050211,19.94,20.06,19.3,19.99,2500,0
PEBO,20050215,27.26,27.26,26.8,26.94,7000,
PECS,20050215,12.25,12.25,11.95,12.1,107500,
PEDE,20050215,17.79,17.79,17.4,17.4,800,
PEET,20050215,24.2,24.2,23.58,23.87,37700,
PEFX,20050215,8.9,8.9,8.86,8.9,8700,
PEGA,20050215,7.24,7.3,7.08,7.16,27800,
PEGS,20050215,12.04,12.12,11.96,11.96,98800,
PENN,20050215,65.75,66.91,65.6,66.11,350400,
PENX,20050215,14.72,14.77,14.35,14.35,16800,
PERY,20050215,22.36,23.15,22.36,23.1,50000,
PESI,20050215,1.81,1.81,1.68,1.68,105600,
PETC,20050215,36.86,37.3,36.67,37.13,201300,
PETD,20050215,42.91,43.23,42.15,42.92,155300,
PETM,20050215,32.19,32.65,31.77,32.02,1554600,
PETS,20050215,8.05,8.3,8.05,8.2,169000,
PFACP,20050215,21.38,21.38,21.19,21.19,1300,
PFBI,20050211,10.85,11.14,10.85,11.12,1100,0
PFBIP,20050215,31.06,31.06,31.05,31.05,1700,
PFBX,20050214,19,19,18.89,18.99,500,0
PFCB,20050215,57.9,58.48,57.5,58.45,331500,
PFCO,20050215,2.03,2.06,2.02,2.03,8500,
PFDC,20050215,20.95,20.96,20.89,20.9,2500,
PFED,20050214,31.1,31.1,31.1,31.1,2600,0
PFGC,20050215,25.05,25.98,24.47,25.19,4776400,
PFIN,20050215,15.74,16.84,15.55,16.09,44000,
PFSB,20050215,15.68,15.99,15.68,15.84,6500,
PFSL,20050215,16.25,16.25,16.11,16.23,6100,
PFSW,20050215,3.26,3.35,3.1,3.2,125400,
PFWD,20050215,6.19,6.42,6.19,6.3,66000,
PGEB,20050215,9.58,9.64,9.44,9.64,14000,
PGIC,20050215,12,12.65,11.84,12.38,445900,
PGLAF,20050215,3.38,3.45,3.38,3.41,13700,
PGNX,20050215,21.8,22.09,21.7,21.98,180700,
PGTV,20050215,13.92,13.92,13.65,13.65,32600,
PGTVE,20050106,9.98,9.98,9.7,9.75,53300,
PHCC,20050215,23.25,23.5,23.08,23.25,219800,
PHEL,20050215,26.8,26.85,26.15,26.85,2100,
PHELK,20050215,26.84,27.32,26.75,26.79,2500,
PHHM,20050215,15.48,15.48,14.5,14.63,65100,
PHLY,20050215,74.16,76.5,74.04,76.22,322000,
PHMD,20050215,2.44,2.49,2.31,2.35,91000,
PHRM,20050215,36.27,37.28,33.69,34.28,860500,
PHSB,20050211,26.75,26.83,26.72,26.77,3700,0
PHTN,20050215,24.08,24.66,23.67,24.23,340600,
PHYX,20050215,0.78,0.79,0.75,0.75,35400,
PICO,20050215,22.29,22.68,21.97,22.12,17200,
PIII,20050215,1.08,1.08,1.07,1.08,1600,
PILL,20050215,8.85,8.85,8.42,8.65,52300,
PILLE,20041221,10.25,10.25,9.86,10.05,26500,
PIXR,20050215,88.83,90.47,88.47,90.22,553900,
PKBK,20050214,17.5,17.5,17.2,17.2,4400,
PKDY,20050215,14.25,14.25,14.01,14.25,17000,
PKOH,20050215,26.4,27,25.56,26.06,45600,
PKSI,20041101,1.09,1.3,1.09,1.29,396000,0
PKTR,20050215,15.96,16.15,15.58,15.93,298500,
PLAB,20050215,16.82,17.37,16.72,17.1,1032500,
PLAY,20050215,19.42,19.95,19.3,19.3,666800,
PLCC,20050215,8.03,8.06,7.73,7.92,12600,
PLCE,20050215,38.01,38.55,37.68,38.26,370900,
PLCM,20050215,16.41,16.81,16.28,16.75,1494200,
PLFE,20050215,15.89,16.2,15.84,16.05,29600,
PLLL,20050215,6.3,6.41,6.26,6.26,106600,
PLMD,20050215,33.15,34.38,32.75,34.35,925800,
PLMO,20050215,23.7,24.78,23.5,24.14,3403200,
PLNQ,20041229,24.55,24.6,24.55,24.6,600,0
PLNR,20050215,8.95,9,8.66,8.96,227500,
PLPC,20050215,33.35,34.35,33.35,34.35,1300,
PLRE,20041221,19.19,19.19,19,19.12,103700,
PLREO,20041221,16.21,16.21,16.21,16.21,300,
PLREP,20041217,16.25,16.25,16.25,16.25,1000,
PLSB,20050215,27,27,26.01,26.16,72200,
PLUG,20050215,5.64,5.75,5.51,5.7,467800,
PLUM,20050215,5.27,5.35,5.15,5.27,88100,
PLUS,20050215,13.22,13.25,12.85,13.05,41700,
PLXS,20050215,10.75,10.89,10.46,10.61,566200,
PLXT,20050215,9.33,10.5,9.32,9.98,497800,
PMACA,20050215,9.9,9.95,9.52,9.9,124300,
PMBC,20050215,15.25,15.33,15,15,44600,
PMCS,20050215,10.77,11.25,10.74,10.84,7646600,
PMFG,20050214,14.1,14.1,13.99,14.1,2200,0
PMID,20050215,1.8,1.86,1.8,1.86,63600,
PMRY,20050215,15.66,15.9,15.01,15.52,65800,
PMSI,20041110,6.9,7.3,6.9,7.3,117700,0
PMTC,20050215,5.82,5.94,5.76,5.82,1299200,
PMTI,20050215,24.96,26.63,24.85,25.62,654900,
PMTRE,20050215,1.53,1.57,1.46,1.53,355300,
PNBC,20050215,29.6,29.75,29.6,29.75,20500,
PNBK,20050215,18.35,18.35,18.35,18.35,100,
PNCL,20050215,10.73,10.74,10.51,10.62,173800,
PNFP,20050215,23.1,23.11,22.81,22.85,5700,
PNNW,20050215,25.96,25.96,25.75,25.85,1900,
PNRA,20050215,49.5,50.64,49.5,49.88,559400,
PNRG,20050215,20.8,20.8,20.8,20.8,1000,
PNTE,20050215,40,40,39.76,40,200,
POCC,20050215,0.96,1.03,0.95,1.03,2100,
POCI,20050215,1.25,1.25,1.14,1.18,27000,
POLXF,20050215,6.33,6.82,6.33,6.6,8100,
POOL,20050215,31.51,31.66,30.95,31.43,246100,
POPEZ,20050215,33,33,32.6,32.65,5100,
POSO,20050119,0.33,0.33,0.29,0.29,773000,0
POSS,20050215,12.06,12.06,11.64,11.75,243400,
POTP,20050215,6.25,6.35,6.04,6.08,83100,
POWI,20050215,20.88,22,20.88,21.19,746400,
POWL,20050215,19.04,19.61,19.04,19.5,6000,
POZN,20050215,6.99,7,6.93,6.97,158900,
PPBI,20050215,12.41,12.41,12.3,12.3,1100,
PPCO,20050215,10.29,10.32,9.87,10.3,101700,
PPDI,20050215,43,43.02,42.7,43,403200,
PPHM,20050215,1.35,1.36,1.28,1.28,365100,
PPTV,20050215,0.79,0.79,0.79,0.79,1000,
PQUE,20050215,6.25,6.35,5.96,6.07,589100,
PRAA,20050215,40.24,40.24,38.16,38.8,209000,
PRAI,20050215,24.49,24.7,24.01,24.18,23700,
PRAN,20050215,4.19,4.27,4.19,4.24,2800,
PRCP,20050215,6.81,7.29,6.81,7.29,21400,
PRCS,20050215,1.45,1.47,1.39,1.4,307200,
PREM,20050215,20.02,20.23,20.02,20.18,5800,
PRFS,20050215,36.64,37.06,36.37,36.47,14900,
PRFT,20050215,7.89,7.89,7.51,7.73,120800,
PRGO,20050215,17.41,17.46,17.07,17.26,442500,
PRGS,20050215,22.78,23.39,22.78,23.2,204800,
PRGX,20050215,4.87,4.97,4.75,4.85,286700,
PRKR,20050215,11.7,11.7,10.57,10.87,71600,
PRLS,20050215,1.35,1.5,1.35,1.46,65600,
PRLX,20050215,7.4,7.4,6.51,6.91,9200,
PROG,20050215,13.99,14.64,13.9,14.34,102500,
PROS,20050215,10.3,10.5,10.15,10.28,48100,
PROV,20050215,28.39,28.49,28.05,28.16,8000,
PROX,20050215,1.74,1.8,1.71,1.78,179300,
PROXD,20041119,4.01,4.09,3.9,3.9,224200,
PRPX,20050215,10.11,10.24,10.11,10.22,39900,
PRRR,20041231,2.77,3.07,2.77,3,68600,0
PRSC,20050215,20.65,20.8,20.58,20.7,2900,
PRSFE,20050215,2.95,2.97,2.72,2.85,77500,
PRSP,20050215,28,28.49,28,28.17,79200,
PRSPP,20041230,9.97,9.97,9.97,9.97,1600,0
PRST,20050215,8.13,8.18,7.85,7.89,106300,
PRSW,20041105,5.67,5.69,5.67,5.69,6300,0
PRTL,20050215,2.1,2.13,2.06,2.09,2207700,
PRTR,20050215,10.9,10.95,10.67,10.91,217100,
PRVD,20050215,34.13,34.94,33.98,34.74,51300,
PRVT,20050215,4.7,4.82,4.5,4.75,12600,
PRWT,20050215,12.36,12.4,12.35,12.4,7800,
PRXL,20050215,24.2,24.61,24.09,24.17,137500,
PSAI,20050215,12.35,12.4,12.05,12.1,11300,
PSBH,20050215,11,11.1,10.85,11.07,16500,
PSBI,20050215,13.8,13.8,13.8,13.8,600,
PSEC,20050215,13.29,13.5,13.29,13.45,50100,
PSEM,20050215,8.67,8.8,8.53,8.67,114400,
PSFC,20050209,14.9,14.9,14.9,14.9,100,0
PSFT,20050107,26.51,26.52,26.49,26.49,851200,0
PSIT,20050215,1.77,1.87,1.77,1.87,1000,
PSMT,20050215,7.96,7.96,7.74,7.81,41700,
PSPT,20050215,10.16,10.36,9.95,10,153800,
PSRC,20050215,11.41,11.55,10.9,11.08,563300,
PSSI,20050215,12.21,12.5,12.21,12.46,252700,
PSTA,20050215,3.6,4,3.31,3.56,25700,
PSTI,20050215,15.1,15.39,15,15.17,25800,
PSUN,20050215,24.85,25.18,24.8,25.16,803200,
PSYS,20050215,37.28,38.05,37.15,37.85,482900,
PTEC,20050215,9.82,9.86,9.58,9.6,186500,
PTEK,20041231,10.68,10.88,10.63,10.71,380500,0
PTEN,20050215,22.18,22.43,21.82,22.08,2515100,
PTIE,20050215,6.58,6.65,6.44,6.49,202100,
PTIX,20050215,9.13,9.36,9.13,9.3,20500,
PTMK,20050215,5.02,5.43,5.02,5.19,161300,
PTMKW,20050215,0.2,0.2,0.2,0.2,100,
PTNR,20050215,9.25,9.25,8.97,8.99,149800,
PTNX,20050215,17.11,17.45,16.82,16.82,7800,
PTRY,20050215,34.14,35.19,34,34.4,556800,
PTSI,20050215,19.2,19.49,18.21,18.77,90700,
PTSX,20050215,3.32,3.47,3.27,3.44,3200,
PULB,20050215,21.2,21.2,20.95,20.95,1400,
PUMP,20050215,17.9,18.38,17.61,18.24,190000,
PURW,20050215,1.58,1.59,1.57,1.57,12100,
PVFC,20050215,13.52,13.52,13.11,13.25,4000,
PVLS,20050209,4.24,4.24,4.24,4.24,200,0
PVSA,20050215,30.1,30.7,29.81,30.52,1600,
PVSW,20050215,4.46,4.62,4.46,4.47,37400,
PVTB,20050215,32.96,33.55,32.95,33.19,251900,
PVTBP,20050211,10.55,10.55,10.55,10.55,1500,0
PWAV,20050215,7.75,7.79,7.59,7.76,2320200,
PWEI,20050215,3.5,3.5,3.15,3.25,6300,
PWER,20050215,6.73,6.97,6.71,6.77,475800,
PWOD,20050215,46.76,46.76,46.75,46.75,400,
PXLW,20050215,9.97,10.3,9.97,10.07,494800,
PZZA,20050215,35.22,35.64,35.14,35.49,180900,
PZZI,20050215,2.7,2.7,2.6,2.6,600,
QADI,20050215,8.77,8.77,8.34,8.42,82100,
QBAK,20050215,4.8,4.85,4.39,4.5,2100,
QCCO,20050215,16.5,17.25,15.67,16.9,53400,
QCOM,20050215,36.97,37.72,36.54,36.88,18718200,
QCRH,20050215,20.8,20.8,20.71,20.71,700,
QDEL,20050215,4.63,4.75,4.5,4.67,132100,
QDIN,20050215,3.14,3.14,3.13,3.13,2400,
QEPC,20050215,14.55,14.55,14.55,14.55,400,
QFAB,20050215,5,5,4.9,4.92,46900,
QGENF,20050214,11.97,12.2,11.95,12.15,232800,0
QGLY,20050215,8.25,8.46,8.25,8.28,14000,
QLGC,20050215,41.38,43.66,41.36,43.02,4653600,
QLTI,20050215,14.88,15.46,14.79,15.25,1603500,
QLTY,20050215,9.16,9.49,9.01,9.35,305300,
QMED,20050215,11.98,12.25,11.73,11.99,102300,
QNTA,20050215,9.63,9.7,9.57,9.64,31100,
QQQQ,20050215,37.9,38.48,37.82,38.12,133212200,
QRSI,20041115,6.98,7,6.98,6.99,75600,0
QSFT,20050215,14.87,15.19,14.7,14.91,539700,
QSII,20050215,79.73,82.85,78.21,82,123600,
QSND,20050215,7.5,7.5,7.13,7.5,26500,
QTWW,20050215,5.35,5.44,5.09,5.2,950700,
QUIK,20050215,3.75,4.09,3.75,3.95,327600,
QUIN,20050215,9.62,9.72,9.57,9.57,3200,
QUIP,20050211,12.5,12.5,12.5,12.5,100,0
QUIX,20050215,18.24,18.24,17.82,17.99,67500,
QUOT,20050214,5.36,5.44,5.3,5.41,2100,0
QVDX,20050215,2.6,2.88,2.6,2.86,111300,
RADA,20050215,8.3,8.4,8.03,8.09,14400,
RADI,20050215,1.77,1.79,1.7,1.71,36200,
RADIF,20041210,1.56,1.65,1.55,1.64,84500,0
RADN,20050215,9.21,9.31,8.92,9,124000,
RADNW,20050207,0.17,0.18,0.1,0.13,995100,0
RADS,20050215,6.07,6.21,5.94,6.15,27500,
RAND,20050215,1.43,1.49,1.41,1.49,41600,
RANGY,20050215,2.2,2.27,2.03,2.11,204200,
RANKY,20050215,11.05,11.15,10.88,11.15,204500,
RARE,20050215,30.07,30.74,30.05,30.7,248200,
RATE,20050215,15.09,15.12,14.75,14.9,121200,
RAVN,20050215,17.15,17.5,17.07,17.4,28200,
RBAK,20050215,7.75,7.77,7.66,7.7,470100,
RBCAA,20050215,26.22,26.7,26,26.12,9300,
RBIN,20050215,25.21,25.37,25.2,25.37,1100,
RBNC,20050215,14.9,14.9,14.69,14.8,233100,
RBNCP,20050215,26.63,26.63,26.63,26.63,400,
RBNF,20050215,14.26,14.3,14.25,14.28,3800,
RBPAA,20050215,25.86,26.38,25.28,25.53,25300,
RCCC,20050215,7.21,7.36,6.77,6.84,52400,
RCII,20050215,25.86,26,25.7,25.9,507700,
RCKY,20050215,34.89,35.31,33.81,35.2,141500,
RCMT,20050215,4.6,4.97,4.6,4.97,8300,
RCOM,20050215,6.34,6.4,6.31,6.37,24700,
RCRC,20050215,31.31,31.6,30.75,30.89,107200,
RDCM,20050215,2.85,3.06,2.85,3.06,90100,
RDEN,20050215,26.06,26.45,25.62,26.4,362900,
RDTA,20050215,2.61,2.75,2.61,2.75,10900,
RDWR,20050215,23.38,23.49,22.94,23.16,104300,
REAL,20050215,0.56,0.56,0.55,0.56,4900,
REBC,20050215,28.32,28.41,28.25,28.39,12300,
RECN,20050215,49.25,49.9,48.79,48.88,271500,
REDE,20050215,16.04,16.04,15.41,15.64,77300,
REDF,20050215,6.25,6.44,5.72,6.03,244000,
REDI,20050215,0.79,0.82,0.75,0.8,154300,
REFR,20050215,5.98,6,5.95,5.97,25100,
REGN,20050215,6.95,7.04,6.81,6.9,243000,
RELL,20050215,11.41,11.5,11.3,11.45,25500,
RELV,20050215,9.01,9.2,9,9.07,21700,
REMC,20050215,6.8,6.82,6.61,6.76,414400,
REMX,20050215,9.9,9.9,9.6,9.61,2500,
RENT,20050215,10.66,10.67,10.07,10.59,25600,
REPBP,20050215,10.38,10.38,10.25,10.25,14300,
RESC,20050215,23.75,24,23.73,24,111400,
RESP,20050215,59.26,59.73,59.2,59.6,132600,
RETK,20050215,6.3,6.49,6.2,6.31,715900,
REVU,20050215,5.62,5.75,5.56,5.58,21200,
REXI,20050215,35.15,37.44,34.98,35.94,430400,
REXL,20041122,0.7,0.81,0.7,0.71,23500,0
REXMY,20050215,43.35,43.35,42.66,42.7,85200,
RFIL,20050215,8.5,8.51,8.33,8.33,11500,
RFMD,20050215,5.9,6.06,5.87,5.93,6935500,
RFMI,20050215,7.33,7.74,7.33,7.74,38600,
RGCI,20050215,5.19,5.3,4.88,5.05,355400,
RGCO,20050215,28.24,28.24,27.02,27.64,1800,
RGEN,20050215,2.02,2.03,1.97,1.99,73800,
RGFCM,20050215,25.63,26,25.63,25.86,3800,
RGFCN,20050209,26.35,27.75,26.35,27.75,900,0
RGFCO,20050209,26.79,26.79,26.79,26.79,100,0
RGFCP,20050208,25.8,25.8,25.8,25.8,400,0
RGLD,20050215,16.78,16.87,16.53,16.76,212300,
RHAT,20050215,12.58,12.75,12.42,12.73,4273100,
RICK,20050215,3.6,3.75,3.51,3.65,33500,
RIGL,20050215,20.1,20.1,18.81,19,262000,
RIGS,20050215,19.26,19.4,19.23,19.37,449900,
RIMG,20050215,17,17,16.82,16.99,12400,
RIMM,20050215,77.2,79.35,76.55,77.9,8888100,
RITA,20050215,3.39,3.39,3.26,3.32,237900,
RITT,20050215,3.2,3.25,3.15,3.16,40200,
RIVR,20050214,21.51,21.51,21.5,21.5,600,0
RJET,20050215,12.48,12.73,12.48,12.53,94100,
RLRN,20050215,15.97,16.14,15.96,16.06,25000,
RMBS,20050215,18.7,18.84,18.3,18.42,1801100,
RMCF,20050215,19.78,19.78,18.51,19,59500,
RMIX,20050215,6.15,6.28,6.15,6.23,84400,
RMKR,20050215,0.56,0.56,0.47,0.48,4695500,
RMTI,20050215,3.5,3.62,3.47,3.61,40000,
RMTIW,20050215,0.7,0.74,0.69,0.74,8600,
RMTR,20050215,3.64,3.8,3.64,3.76,19700,
RNAI,20050215,3.1,3.1,3.01,3.07,56500,
RNDC,20050215,2.2,2.31,2.19,2.3,399400,
RNHDA,20050215,24.35,26,24.07,24.57,3700,
RNOW,20050215,12.85,13.1,12.71,12.85,199000,
RNVS,20050215,10.8,10.8,10.25,10.42,194300,
RNWK,20050215,6.83,6.9,6.69,6.79,1252000,
ROAC,20050215,7.62,7.62,7.5,7.5,19600,
ROBO,20050215,0.76,0.76,0.76,0.76,100,
ROCK,20050215,24.13,24.69,21.95,24.11,1146300,
ROCM,20050215,10.6,10.69,10.5,10.6,14000,
ROFO,20050215,2.76,2.79,2.76,2.79,500,
ROIA,20050215,14.56,14.73,14.54,14.66,66800,
ROIAK,20050215,14.6,14.75,14.57,14.66,473200,
ROME,20050215,27.12,27.12,27.12,27.12,100,
RONC,20050215,2.02,2.02,2.02,2.02,100,
ROST,20050215,27.7,28.13,27.6,27.68,1417400,
ROXI,20041231,9.5,9.58,9.26,9.36,633600,0
ROYL,20050215,7.61,7.81,7.49,7.67,19300,
RPFG,20050215,17.73,17.73,17.63,17.63,5900,
RRGB,20050215,47.02,47.82,45.97,46.34,599400,
RSAS,20050215,16.85,17.5,16.63,16.7,1221000,
RSCR,20050215,16.3,16.42,15.95,16.2,93300,
RSTI,20050215,37.31,37.35,36.47,36.82,166600,
RSTO,20050215,5.98,6.14,5.98,6,77400,
RSYS,20050215,15.1,15.3,15,15.15,275500,
RTEC,20050215,18.26,19,18.23,18.84,540500,
RTIX,20050215,10.8,10.89,10.4,10.51,150200,
RTLX,20050215,23.71,23.71,23.45,23.5,20000,
RTRSY,20050215,46.86,46.86,45.84,46.16,43400,
RTSX,20050215,17.85,18.25,16.4,16.72,310400,
RTWI,20050215,9.05,12.14,9.05,11.8,741400,
RUBO,20050215,10.49,10.51,10.36,10.48,2700,
RURL,20050215,5.45,5.97,5.39,5.5,211200,
RUSHA,20050215,15.59,15.65,15.43,15.58,57500,
RUSHB,20050215,16.04,16.38,15.85,16.34,43000,
RVEP,20050215,10.01,11.39,9.9,10.9,14500,
RVSB,20050215,21.65,21.65,21.25,21.62,9100,
RVSN,20050215,14.05,14.05,13.6,13.76,35400,
RYAAY,20050215,48.38,48.6,47.9,47.9,321500,
RYAN,20050215,14.27,14.44,14.06,14.28,295300,
SABA,20050215,5.93,6,5.45,5.65,166700,
SAFC,20050215,48.88,48.98,48.57,48.94,479700,
SAFM,20050215,44.37,45.48,44.29,45.2,144100,
SAFT,20050215,35.58,35.69,34.46,34.65,38400,
SALM,20050215,23.9,24.11,23.85,23.98,13700,
SANM,20050215,6.01,6.24,6.01,6.11,9740000,
SANYY,20050215,16.6,17.06,16.6,17.05,8100,
SAPE,20050215,6.75,7.02,6.7,6.97,1533900,
SASR,20050215,34.9,35,34.25,34.3,21700,
SASRP,20041129,25.4,25.43,25.4,25.4,5200,0
SATC,20050215,1.67,1.69,1.64,1.65,47200,
SAVB,20050215,28,28.5,28,28.02,4200,
SAXN,20050215,18,18,17.62,17.83,637800,
SBAC,20050215,8.35,8.78,8.25,8.53,650700,
SBCF,20050215,20.51,20.51,19.58,19.85,48300,
SBEI,20050215,2.8,3.09,2.79,3,71000,
SBGA,20050215,15.95,15.99,15.9,15.99,2400,
SBGI,20050215,7.95,7.95,7.66,7.77,159200,
SBGIP,20050215,43.51,43.51,43.51,43.51,200,
SBIB,20050215,14.3,14.63,14.3,14.59,452400,
SBIBN,20050215,26.57,26.57,26.57,26.57,100,
SBIBO,20050210,26.85,26.85,26.85,26.85,200,0
SBIT,20050215,18.83,18.85,18.8,18.81,2500,
SBKC,20050215,40.12,40.8,40.12,40.64,8200,
SBLK,20050215,16.22,16.81,16.01,16.01,43500,
SBNY,20050215,32.74,32.75,31.87,32.15,27000,
SBSA,20050215,10.17,10.4,10.16,10.29,118800,
SBSE,20050215,12.58,13.39,12.54,13.05,66000,
SBSI,20050215,22.2,22.21,21.75,21.78,101700,
SBTV,20050215,41.6,41.63,40.19,40.71,97400,
SBUX,20050215,49.99,50.95,49.55,50.51,4176500,
SBYN,20050215,3.7,3.93,3.7,3.83,294800,
SCBT,20050215,29.83,29.83,28.83,29.08,10700,
SCBV,20050215,11.85,11.95,11.85,11.91,1200,
SCBVW,20050214,1.89,1.89,1.89,1.89,10000,
SCFSP,20050214,26.94,26.94,26.9,26.94,1200,0
SCHL,20050215,36.17,36.32,35.65,36.17,103800,
SCHN,20050215,36.36,36.7,35.51,36.32,612100,
SCHS,20050215,39.35,39.95,39.09,39.71,216600,
SCILE,20050215,5.74,5.75,5.63,5.63,3800,
SCIX,20050215,5.95,6.17,5.85,6.07,29600,
SCKT,20050215,1.5,1.52,1.48,1.5,64900,
SCLD,20050215,2.81,2.81,2.51,2.69,87900,
SCLN,20050215,3.65,3.65,3.48,3.49,190700,
SCMF,20050215,9.96,10.1,9.96,10.05,17200,
SCMFO,20050215,10.95,10.95,10.91,10.91,7400,
SCMM,20050215,3.53,3.53,3.44,3.48,11100,
SCMR,20050215,3.49,3.55,3.45,3.48,582700,
SCNYA,20050215,24.32,25.64,24.32,25.44,5400,
SCNYB,20050215,24.49,26.17,24.48,25.59,8200,
SCON,20050215,1.02,1.07,0.99,0.99,826000,
SCOX,20050215,4.27,4.33,4.13,4.27,49600,
SCSC,20050215,64.44,65.36,64.18,64.89,75100,
SCSS,20050215,21,21,20.8,20.99,288700,
SCST,20050215,22.25,22.39,22,22.19,58300,
SCUR,20050215,9.47,9.67,9.3,9.48,277100,
SCVL,20050215,14.41,15.5,14.41,15.22,19200,
SDAY,20050215,6.56,6.86,6.37,6.59,8900,
SDIX,20050215,3,3.08,2.94,3.03,12200,
SEAC,20050215,13.8,13.84,13.48,13.8,690700,
SEBL,20050215,8.69,9.25,8.66,9.14,16215000,
SECDP,20050215,10.75,10.75,10.71,10.71,2300,
SEGU,20050215,5.1,5.5,5.1,5.35,62400,
SEIC,20050215,36.56,37.56,36.32,37.33,527900,
SEMI,20050215,5.22,5.22,5.12,5.13,1900,
SENEA,20050208,17.56,17.56,17.56,17.56,100,0
SENEB,20050209,18.25,18.45,18.25,18.45,6600,0
SEPR,20050215,59.37,59.72,58.75,59,970700,
SERO,20050215,22.99,23.35,22.79,23.17,336200,
SFBC,20050215,18.81,18.81,18.75,18.75,1100,
SFCC,20050215,37.61,38.25,37.61,38.24,148700,
SFFBP,20050211,5.76,5.76,5.76,5.76,300,0
SFFS,20050215,15.05,15.17,15,15.11,41900,
SFLK,20050215,2,2.1,1.99,2.04,162700,
SFNC,20050215,26.33,26.52,25.4,25.7,29500,
SFNCP,20041222,12.5,12.5,12.44,12.44,900,0
SFNT,20050215,31.62,32.4,31.12,32.23,365700,
SFSW,20050215,30.79,30.79,30,30.38,19500,
SGDE,20050215,23.34,23.75,23.34,23.45,8700,
SGEN,20050215,5.36,5.63,5.21,5.32,102900,
SGHL,20050215,6.66,6.66,6.5,6.5,2500,
SGMA,20050215,11.68,11.87,11.49,11.76,13900,
SGMO,20050215,5.65,5.85,5.41,5.56,70700,
SGMS,20050215,25.36,25.85,25.36,25.62,478000,
SGRP,20050215,0.91,0.94,0.91,0.94,1600,
SGTL,20050215,41.9,42.38,40.25,40.72,1511000,
SHBI,20050215,34.25,34.25,34.11,34.11,2300,
SHBK,20050215,19.98,20.05,19.52,20,3200,
SHEN,20050215,28.98,29.36,28.24,28.7,2700,
SHFL,20050215,31.46,31.95,31.14,31.27,692400,
SHLM,20050215,18.6,19.21,18.36,18.66,239700,
SHLO,20050215,17.46,17.69,17,17.48,38200,
SHOE,20050215,3.82,3.85,3.75,3.81,3400,
SHOO,20050215,18.01,18.67,17.96,18.67,73300,
SHOP,20050215,17.15,17.87,17.15,17.75,223500,
SHPGY,20050215,32.9,32.93,32.33,32.56,1036500,
SHRP,20050215,14.77,15.25,14.77,15.23,550900,
SIAL,20050215,62.45,62.9,62.28,62.71,348600,
SIEB,20050215,3.24,3.29,3.24,3.29,1500,
SIFI,20050215,11.2,11.21,11.03,11.06,4400,
SIFY,20050215,4.62,4.77,4.62,4.66,103700,
SIGA,20050215,1.55,1.6,1.52,1.59,20000,
SIGI,20050215,48.34,48.46,47.35,47.53,119900,
SIGM,20050215,11.65,12,10.93,11.12,1448700,
SIGY,20041115,20.02,20.5,19.97,20.27,3500,0
SILCF,20050215,2.61,2.77,2.31,2.63,8900,
SILI,20050215,28.61,29.42,28.52,29.34,9000,
SIMC,20050215,4.01,4.01,4.01,4.01,1000,
SIMG,20050215,11.75,12.13,11.75,11.97,1522900,
SINA,20050215,23.79,24.09,23.68,23.82,2056400,
SINT,20050215,24.46,25.28,23.03,25,658000,
SIPX,20050215,2.46,2.48,2.38,2.4,114300,
SIRF,20050215,11.62,11.78,11.36,11.78,384300,
SIRI,20050215,5.94,6.05,5.89,5.97,25640300,
SISI,20050215,3.95,3.95,3.95,3.95,11000,
SIVB,20050215,44.15,44.53,43.79,43.95,219700,
SIVBO,20050215,24.65,24.88,24.61,24.65,4500,
SJOE,20050215,29.84,30.98,29.84,30.11,900,
SKFB,20050214,17.94,17.94,17.94,17.94,100,0
SKIL,20050215,4.95,4.95,4.72,4.77,57900,
SKYE,20050215,12,12,11.75,11.84,10200,
SKYF,20050215,27.55,27.89,27.51,27.8,377700,
SKYW,20050215,17.32,17.45,16.99,17.1,520800,
SLAB,20050215,35.41,36.58,35.41,35.71,1389200,
SLFI,20050215,27.15,27.34,26.8,26.87,14800,
SLGN,20050215,64.6,65.58,64.19,65.54,140400,
SLNK,20050215,16.05,16.22,15.77,16.08,163900,
SLTC,20050215,3.25,3.31,3.25,3.29,101800,
SLXP,20050215,16.28,17.67,15.61,16.76,2330800,
SMAN,20050215,3.81,4,3.76,3.89,38600,
SMANP,20050215,8.5,8.6,8.49,8.6,7500,
SMBC,20050215,17.16,17.79,16.96,17.16,14100,
SMBI,20050215,19.7,19.95,19.7,19.76,31300,
SMDI,20050215,4.72,4.86,4.7,4.76,62200,
SMHG,20050215,17.02,17.2,16.93,16.94,13800,
SMIT,20050215,6.74,6.74,6.53,6.66,5700,
SMMX,20050215,25.78,25.95,25.18,25.47,69700,
SMRA,20050215,1.38,1.4,1.36,1.39,49800,
SMRT,20050215,20.56,20.63,20.2,20.33,188900,
SMSC,20050215,16.96,17.49,16.5,17.08,126800,
SMSI,20050215,7.6,7.85,7.45,7.64,296100,
SMTB,20050215,32.66,32.87,31.37,31.48,4800,
SMTC,20050215,19.88,20.24,19.78,19.82,930400,
SMTI,20050131,14.21,14.99,14.21,14.58,37500,0
SMTL,20050215,11.67,11.74,11.17,11.74,71100,
SMTS,20050215,14.06,14.28,14.01,14.13,17700,
SMTX,20050215,1.48,1.48,1.37,1.4,28500,
SMXC,20050215,6.65,6.66,5.94,6.15,85200,
SNAK,20050215,3.24,3.3,3.24,3.28,29000,
SNBC,20050215,24.55,24.65,24.02,24.14,8700,
SNBT,20050215,11.99,12.14,11.92,11.99,3000,
SNCI,20050215,5.24,5.38,5.05,5.05,36800,
SNDA,20050215,32.05,32.34,31.1,31.2,663400,
SNDK,20050215,25.43,26.57,25.38,26.44,10899100,
SNDS,20050215,9.5,10.83,9.5,10.59,287100,
SNDT,20050215,0.81,0.81,0.81,0.81,100,
SNFCA,20050215,3.9,3.9,3.71,3.8,7700,
SNHY,20050215,17.69,17.69,17.1,17.28,12100,
SNIC,20050215,15.15,15.77,15.08,15.45,884900,
SNMX,20050215,10,10.23,9.9,9.99,286300,
SNPS,20050215,18.42,19.19,18.37,18.67,2776000,
SNRR,20050215,15.58,15.61,15.01,15.01,745800,
SNSA,20050215,35.11,35.45,34.95,35.22,17200,
SNSTA,20050215,39.66,42.77,37.51,42.35,71000,
SNTK,20041109,0.3,0.33,0.26,0.29,915600,0
SNTO,20050215,3.71,3.78,3.55,3.65,29000,
SNTS,20050215,7.27,7.4,6.91,7.17,134700,
SNUS,20050215,3.9,3.93,3.69,3.71,130500,
SNWL,20050215,6.1,6.35,6.08,6.2,412800,
SOCB,20050215,24.72,24.72,24.56,24.56,1600,
SOFO,20050215,1.45,1.5,1.37,1.4,41900,
SOHU,20050215,15.78,15.95,15.59,15.6,1003800,
SOLD,20050215,12.25,12.42,11.57,12,155800,
SOMH,20050215,11.82,12.05,11.73,12.05,6200,
SOMHW,20050210,4.6,4.71,4.6,4.71,900,
SONC,20050215,31.72,31.87,31.17,31.5,335200,
SONE,20050215,8.44,8.5,8.3,8.3,343500,
SONO,20050215,32.6,32.6,31.58,32,74100,
SONS,20050215,5.94,5.94,5.62,5.64,6811300,
SONT,20050215,1.8,1.8,1.68,1.75,29900,
SORC,20050215,11.38,11.46,11.22,11.28,102000,
SOSA,20050215,7.2,7.2,6.99,7,710500,
SPAB,20050215,1.74,1.75,1.7,1.71,33100,
SPAN,20050215,11.74,11.74,11.64,11.64,300,
SPAR,20050215,10.8,10.99,10.78,10.91,39100,
SPCH,20050215,14.65,14.65,14.16,14.39,7300,
SPDE,20050215,2.14,2.28,2.14,2.25,14400,
SPEC,20050215,7.34,7.75,7.34,7.49,7300,
SPEX,20050215,3.5,3.51,3.25,3.26,11900,
SPIL,20050215,4.53,4.53,4.43,4.48,511400,
SPIR,20050215,4.63,4.71,4.35,4.45,7100,
SPLN,20041210,1.75,1.75,1.74,1.74,20600,0
SPLS,20050215,32.18,32.38,32.05,32.29,2478000,
SPNC,20050215,6.2,6.2,6.07,6.14,57100,
SPNS,20050215,2.41,2.41,2.15,2.41,14000,
SPOR,20050215,4.16,4.16,4.16,4.16,1800,
SPPI,20050215,6.07,6.27,6.02,6.07,74000,
SPPX,20050215,10.35,10.4,10.2,10.4,12600,
SPRI,20050215,4.1,4.1,3.36,3.36,11500,
SPRT,20050215,5.76,5.87,5.75,5.79,401700,
SPSS,20050215,17.5,17.89,17.2,17.47,137600,
SPSX,20050215,18.05,18.05,17.98,18,40000,
SPTN,20050215,9.48,9.48,9.09,9.3,114500,
SQNM,20050215,1.39,1.51,1.39,1.41,224000,
SRCE,20050215,22,22.4,21.37,22.17,17900,
SRCEO,20050215,24.9,24.9,24.9,24.9,2200,
SRCL,20050215,46.05,46.35,45.37,45.8,760300,
SRCPE,20050215,18.16,18.21,17.82,18.02,166600,
SRDD,20050215,10.51,10.51,10.49,10.51,1000,
SRDX,20050215,31.39,32.5,31.39,31.44,200300,
SRIX,20050215,11.3,11.3,11.3,11.3,100,
SRLS,20050215,12.88,14.15,12.88,13.56,7400,
SRNA,20050215,23.15,23.63,22.89,23,684000,
SRRR,20050214,11.02,11.02,11.02,11.02,100,
SRSL,20050215,5.26,5.46,5.14,5.25,12600,
SRTI,20050215,2.99,2.99,2.92,2.95,7900,
SRVY,20050215,18.9,18.9,17.76,17.99,76700,
SRXA,20050215,0.91,0.91,0.78,0.79,290300,
SSCC,20050215,15.52,15.65,15.31,15.36,1851200,
SSCCP,20050215,25.36,25.99,25.3,25.55,2700,
SSFC,20050215,10.19,10.19,9.75,9.89,1100,
SSFT,20050215,4.55,4.59,4.46,4.46,363000,
SSLI,20050211,3.73,3.73,3.73,3.73,400,0
SSNC,20050215,22.21,23.55,22.21,23.16,290900,
SSPI,20050215,1.8,1.8,1.76,1.76,50000,
SSRI,20050215,13.99,13.99,13.28,13.45,619700,
SSTI,20050215,4.91,5.08,4.78,4.8,1144400,
SSTR,20050215,1.27,1.27,1.15,1.18,4900,
SSYS,20050215,35,36.16,34.94,35.25,253200,
STAA,20050215,6.4,6.75,6.25,6.35,177900,
STAK,20050215,3.75,3.82,3.61,3.72,57500,
STAN,20050215,15,15,15,15,200,
STAR,20050215,27.54,28.03,27.51,27.8,52400,
STBA,20050215,36.91,37.58,36.91,37.03,32400,
STBI,20050215,14.09,14.16,14.05,14.11,41400,
STCR,20050215,12,12.5,11.9,12,64500,
STEC,20050215,3.88,4.17,3.83,4.11,1994500,
STEI,20050215,6.41,6.53,6.36,6.4,193000,
STEL,20050215,8.5,8.55,8.26,8.39,77200,
STEM,20050215,4.6,4.62,4.39,4.43,2712900,
STEN,20050215,5.79,5.79,5.28,5.5,17100,
STFC,20050215,26.35,26.47,26.09,26.4,33000,
STGN,20050215,6.75,6.75,6.7,6.74,8300,
STGS,20050215,38.36,39.25,38.36,39.07,85400,
STGSW,20050210,23,23,23,23,100,0
STGSZ,20050214,19.05,19.05,19.05,19.05,100,0
STHLY,20041103,16.26,16.41,16.16,16.28,13200,0
STIZ,20050215,4.72,4.73,4.67,4.67,2100,
STKL,20050215,6.75,6.82,6.69,6.75,150700,
STKR,20050215,1,1,0.94,0.96,89000,
STLD,20050215,39.5,39.5,38.09,38.61,877800,
STLW,20050215,4.18,4.4,4.17,4.34,101300,
STLY,20050215,48.1,48.73,47.75,47.75,25200,
STMP,20050215,16.33,16.33,15.65,16.08,283600,
STNJ,20050214,10.51,10.51,10.51,10.51,4100,
STNR,20050215,34.08,34.12,33.63,33.75,127100,
STON,20050215,21.9,21.9,21.35,21.6,19000,
STOSY,20050215,29.91,30.3,29.75,29.98,9800,
STRA,20050215,108.86,110.04,106.41,107.28,158300,
STRC,20050215,5.07,5.14,5.02,5.02,7200,
STRD,20050214,12.76,13,12.5,12.5,2200,0
STRS,20050215,16.04,16.5,16.04,16.34,4800,
STRT,20050215,54.23,55.3,54.23,55.08,7900,
STRZ,20050215,6.7,6.7,6.55,6.7,3500,
STSA,20050215,38.4,38.85,38.31,38.33,