AABC,20050505,14.4,14.4,14.4,14.4,0,
AACB,20050505,23.54,23.63,23.49,23.56,1400,
AACC,20050505,21.61,21.66,20.8,21.3,227600,
AACE,20050505,23.33,25.4,23.24,25.24,237000,
AAII,20050412,0.61,0.63,0.56,0.6,382400,0
AAIIE,20050415,0.56,0.6,0.25,0.38,3347100,
AAME,20050505,3,3.01,3,3.01,3400,
AANB,20050505,16.5,16.7,16.5,16.7,500,
AAON,20050505,18.19,18.31,17.92,18.01,43900,
AAPL,20050505,37.25,37.27,36.47,36.68,13853000,
AATK,20050505,1.39,1.61,1.39,1.48,145300,
AAUK,20050505,22.78,22.9,22.69,22.7,128200,
ABAX,20050505,10.04,10.7,10.04,10.29,153800,
ABBKP,20050111,12.7,12.7,11.91,12.7,2200,0
ABCB,20050505,18.27,18.51,18.1,18.31,7200,
ABCO,20050505,40.6,41.5,40.5,41.09,234200,
ABCW,20050505,27.89,27.9,26.83,26.88,37900,
ABER,20050505,28.85,29.03,28.21,28.95,31400,
ABFI,20050125,0.64,0.83,0.5,0.83,83600,0
ABFS,20050505,32.59,33.5,32.5,32.71,428800,
ABGX,20050505,7.24,7.3,7.1,7.24,1322000,
ABIX,20050505,5.38,5.66,4.75,5.1,26200,
ABLE,20050505,8.19,8.2,7.8,7.85,69700,
ABMC,20050505,0.84,0.87,0.84,0.86,19900,
ABMCW,20050421,0.4,0.4,0.4,0.4,1000,
ABMD,20050505,9.51,9.59,9.36,9.52,53900,
ABNK,20050505,17.43,17.44,16.83,17.12,487100,
ABRI,20050505,4.68,4.68,4.68,4.68,100,
ABRX,20050505,24.24,24.27,23.79,24.09,234900,
ABTL,20041117,6.6,6.98,6.6,6.92,605600,0
ABTLE,20050505,4.86,4.94,4.75,4.84,122400,
ABVA,20050505,14.5,15,14.5,15,1400,
ACAD,20050505,7.9,7.9,7.3,7.5,10400,
ACAM,20050505,8.91,9.38,8.73,8.9,1400,
ACAP,20050505,32.86,33.74,32.86,33.01,62300,
ACAS,20050505,34.37,34.37,33.35,33.79,1222600,
ACAT,20050505,24.64,24.94,24.31,24.55,46500,
ACBA,20050505,15.1,15.12,14.95,15.12,2200,
ACBAW,20050505,3.5,3.5,3.5,3.5,0,
ACCL,20050505,5.33,5.54,5.3,5.54,186600,
ACDO,20050505,45.31,45.58,45.12,45.17,318400,
ACEC,20050505,2.33,2.4,2.3,2.3,6100,
ACEL,20050505,1.83,1.83,1.75,1.75,31700,
ACET,20050505,7.4,7.99,7.15,7.72,767600,
ACFC,20050505,11.23,11.23,11.14,11.21,4000,
ACGL,20050505,40.53,40.57,40.07,40.2,108200,
ACLA,20041210,4.37,4.4,4.35,4.4,45800,0
ACLS,20050505,6.2,6.22,5.89,6.04,1643500,
ACME,20050505,3.81,3.9,3.8,3.81,48100,
ACMR,20050505,26.13,26.91,25.52,25.69,152400,
ACMTA,20041203,12.5,12.5,12.45,12.45,8000,0
ACPW,20050505,2.83,2.98,2.8,2.96,174500,
ACSEF,20050505,3.18,3.18,3.05,3.05,22200,
ACTG,20050505,5.75,5.95,5.73,5.85,32100,
ACTI,20050505,5.1,5.34,4.95,5,136100,
ACTL,20050505,14.48,14.48,14.08,14.26,227200,
ACTT,20050505,0.36,0.38,0.36,0.38,3700,
ACTU,20050505,1.94,1.97,1.9,1.96,229300,
ACTY,20050323,8.5,9.05,8.5,9.05,6600,
ACUS,20050505,4.46,4.6,4.43,4.58,10200,
ACXM,20050505,18.92,19.43,18.81,19.27,695700,
ADAM,20050505,5.1,5.35,5.05,5.08,40500,
ADAT,20050505,3.99,4.04,3.94,3.99,161400,
ADBE,20050505,57.55,57.6,56.28,56.92,2450200,
ADBL,20050505,12.71,13.1,12.68,13.08,197300,
ADCT,20050505,2.26,2.26,2.19,2.2,3668100,
ADES,20050505,14,14.1,13.96,14.1,4200,
ADEX,20050505,22.4,22.4,21.59,21.81,190400,
ADIC,20050505,6.69,6.85,6.48,6.56,601300,
ADLR,20050505,9.02,9.06,8.62,8.7,298300,
ADPI,20050505,23.8,23.8,23.59,23.62,43500,
ADPT,20050505,3.5,3.5,3.35,3.39,760800,
ADRA,20050505,67.67,67.67,67.46,67.46,800,
ADRD,20050505,66.78,66.84,66.55,66.67,5500,
ADRE,20050505,84.95,85.63,84.81,85.19,2900,
ADRU,20050505,68.16,68.29,68.05,68.19,500,
ADRX,20050505,19.72,21.08,19.61,20.54,1864100,
ADSK,20050505,33,33.5,32.76,33.08,1625400,
ADST,20050505,0.73,0.73,0.62,0.66,79700,
ADSTW,20041216,0.1,0.12,0.09,0.09,257000,0
ADSX,20050505,3.15,3.4,3.12,3.38,734800,
ADTN,20050505,20.91,20.93,20.35,20.44,632500,
ADVNA,20050505,22.56,22.75,21.83,21.93,4700,
ADVNB,20050505,24.32,24.78,23.62,23.89,218900,
ADVS,20050505,19.17,19.5,19.02,19.32,170500,
ADZA,20050505,12.67,13.69,12.54,13.35,17600,
AEGN,20050505,0.95,0.98,0.88,0.94,44200,
AEHR,20050505,2.56,2.56,2.56,2.56,500,
AEIS,20050505,10.95,11,10.65,10.87,334200,
AEMLW,20050505,2.05,2.25,2.05,2.15,11200,
AEOS,20050505,26.44,27.86,26.35,27.82,4956600,
AEPI,20050505,17,17,15.71,15.88,12900,
AERTA,20050505,1.39,1.41,1.38,1.4,42300,
AETC,20041122,0.16,0.16,0.16,0.16,287600,0
AETH,20050505,3.38,3.41,3.29,3.38,115200,
AEZS,20050505,5.5,5.88,5.02,5.12,104500,
AFAM,20050505,12.85,12.85,12.85,12.85,1000,
AFBC,20041229,25.86,25.88,25.86,25.88,400,0
AFBK,20050505,12.15,12.15,12.15,12.15,0,
AFBKW,20050505,2,2,2,2,0,
AFCE,20050505,26.48,27,26.34,26.71,130600,
AFCI,20041130,16.17,16.35,16.13,16.35,4568200,0
AFCO,20050505,24.9,25.65,24.77,25.35,204400,
AFFM,20050505,15,15.14,14.65,15.05,111300,
AFFX,20050505,46.85,47.71,46.33,47.37,2793400,
AFOP,20050505,0.83,0.94,0.83,0.94,61900,
AGCC,20050505,1.97,1.97,1.76,1.86,85000,
AGEN,20050505,7.15,7.2,7,7.2,499700,
AGII,20050505,19.68,20.63,19.15,20.49,130100,
AGIL,20050505,6.37,6.45,6.19,6.39,514000,
AGIX,20050505,11.82,12.36,11.68,12.23,1026600,
AGNT,20050505,0.9,0.9,0.9,0.9,68200,
AGYS,20050505,14.19,14.19,13.79,14.04,229200,
AHCI,20050505,6,6.09,5.95,6,39900,
AHPI,20050505,5.71,5.71,5.6,5.61,6500,
AICX,20050426,0.53,0.62,0.51,0.53,38400,0
AICXE,20050505,0.5,0.5,0.43,0.45,99700,
AINN,20050505,3.81,4.05,3.81,3.94,37800,
AINV,20050505,16.65,16.65,15.9,16.2,160700,
AIRM,20050505,7.16,7.16,6.91,7,50100,
AIRN,20050505,4.86,4.91,4.84,4.88,150500,
AIRT,20050505,15.16,15.87,14.85,15.07,268000,
AKAM,20050505,11.75,11.75,11.44,11.54,1518200,
AKSY,20050505,2.87,3.09,2.87,2.95,46400,
AKZOY,20050505,41.42,41.75,41.25,41.75,43900,
ALAB,20050505,61.5,61.81,60.5,60.56,24500,
ALAN,20050505,1.17,1.24,1.12,1.17,272200,
ALBY,20050505,11.04,11.54,11.04,11.54,300,
ALCO,20050505,49.62,50.14,48.56,49.11,46000,
ALDA,20050505,21.21,22.69,21.21,22.31,101300,
ALDN,20050505,20.89,21.18,20.5,20.51,45000,
ALEX,20050505,41.85,42.77,41.52,42.18,326600,
ALFA,20050505,14.36,14.36,14,14.07,42400,
ALFC,20050505,22,22,22,22,0,
ALGI,20050420,5.22,5.22,5.07,5.07,400,0
ALGN,20050505,8.26,8.39,8.09,8.35,705800,
ALKS,20050505,11.84,11.84,11.35,11.58,1385100,
ALLB,20050505,21.8,21.8,21.8,21.8,500,
ALLEP,20050505,26.5,26.5,26.5,26.5,0,
ALNC,20050505,31.18,31.6,31.15,31.15,1200,
ALNY,20050505,7.92,8.14,7.92,8.12,20900,
ALOG,20050505,42.03,42.05,41.41,41.49,43200,
ALOGE,20050207,40.99,41.41,40.85,41,62200,
ALOT,20050505,9.96,10.15,9.49,9.55,14700,
ALOY,20050505,4.43,4.53,4.42,4.44,188300,
ALSC,20050505,1.69,1.7,1.65,1.65,75700,
ALSK,20050505,9.69,9.74,9.59,9.6,453000,
ALSM,20050505,3.65,3.66,3.65,3.66,14900,
ALTH,20050505,2.44,2.44,2.25,2.28,36400,
ALTI,20050505,3,3.06,2.82,2.86,1592600,
ALTR,20050505,20.83,20.85,20.42,20.64,4382400,
ALVR,20050505,8.42,8.75,8.35,8.61,919500,
ALXN,20050505,21.1,21.74,21,21.67,191400,
AMAC,20050505,6.15,6.27,6.15,6.19,25900,
AMAT,20050505,15.37,15.6,15.21,15.47,30700800,
AMBK,20050505,8.99,8.99,8.99,8.99,0,
AMCC,20050505,2.7,2.74,2.63,2.64,1939800,
AMCE,20050505,1.76,1.76,1.5,1.63,3100,
AMCR,20050505,20.59,20.9,20.59,20.86,38000,
AMCRP,20050505,51.7,51.7,51.7,51.7,0,
AMED,20050505,34.83,35.59,34.63,35.01,636400,
AMEN,20050505,5.15,5.15,5.05,5.15,1200,
AMFC,20041231,14,14,14,14,1100,0
AMFI,20050505,26.58,27,26.37,26.52,39600,
AMGN,20050505,58.73,58.97,58.3,58.83,4869400,
AMHC,20050505,38.6,38.9,38.05,38.6,267100,
AMIC,20050505,12.84,12.84,12.75,12.75,4600,
AMIE,20050505,12,12.83,12,12.83,7400,
AMIS,20050505,11.15,11.15,10.8,10.97,209500,
AMKR,20050505,3.2,3.47,2.99,3.08,4613600,
AMLN,20050505,16.13,16.52,16,16.4,2848100,
AMMD,20050505,18.73,19,18.45,18.92,622400,
AMNB,20050505,24,24,23.98,23.98,1000,
AMNT,20050505,8.99,9,8.98,9,7100,
AMOT,20050505,5.16,5.16,4.15,4.3,138800,
AMOV,20050505,52.5,53,52.5,52.5,800,
AMPB,20050420,11.37,11.37,11.35,11.35,400,0
AMPH,20050505,13.51,13.62,13.5,13.5,9600,
AMPL,20050505,3.92,3.92,3.92,3.92,5000,
AMPLP,20050505,11.5,11.61,11.5,11.5,800,
AMRB,20050505,22,22,22,22,200,
AMRI,20050505,9.68,10,9.61,9.77,82900,
AMRN,20050505,1.76,1.99,1.76,1.92,9100,
AMSC,20050505,9.42,9.5,9.21,9.26,116300,
AMSG,20050505,26.99,26.99,26.26,26.93,202800,
AMSWA,20050505,5.44,5.51,5.4,5.4,49400,
AMTA,20050505,3.36,3.4,3.36,3.4,1100,
AMTC,20050505,5.76,5.76,5.76,5.76,0,
AMTCP,20050505,12.5,12.5,12.5,12.5,0,
AMTCW,20050505,1.75,1.75,1.75,1.75,0,
AMTD,20050505,10.74,10.89,10.61,10.74,4310700,
AMWD,20050505,32.62,33.06,31.89,32.38,26400,
AMXC,20050408,22.49,22.49,22.39,22.46,23500,0
AMZN,20050505,33.96,34.18,33.59,33.96,4619000,
ANAD,20050505,1.33,1.39,1.3,1.31,206900,
ANAT,20050505,103.87,103.87,103.07,103.57,1300,
ANCC,20050505,1.02,1.07,1,1.03,59300,
ANCCD,20050106,2.65,2.72,2.6,2.62,122700,
ANCX,20050505,13.5,13.5,13.25,13.25,1100,
ANDE,20050505,29,29.99,28.19,29.76,8200,
ANDS,20050505,6.07,6.08,6.05,6.05,600,
ANDW,20050505,12.75,13.17,12.75,13.02,1671300,
ANDWP,20041201,172,172,172,172,100,
ANEN,20050505,10.36,10.41,10.15,10.26,94200,
ANGN,20050505,2.2,2.25,2.19,2.2,5100,
ANGO,20050505,17.66,18.08,17.65,18.01,35100,
ANIK,20050505,16.43,16.5,15.19,15.62,182000,
ANLT,20050505,1.49,1.81,1.48,1.67,132600,
ANLY,20050505,3.42,3.53,3.37,3.41,28100,
ANNB,20050505,9.88,9.88,9.88,9.88,0,
ANNY,20050505,9,9,9,9,2500,
ANPI,20050505,14.6,14.76,14.03,14.43,1431300,
ANSI,20050505,31.78,32.1,31.55,32.03,447200,
ANSL,20050505,28.6,28.6,28.3,28.3,300,
ANSR,20050505,3.48,3.8,3.43,3.8,205500,
ANSS,20050505,34.02,34.14,33.31,34.04,199000,
ANST,20050505,24,24.2,23.3,23.45,25000,
ANTP,20050505,18,18.94,18,18.47,250300,
AOLA,20050505,0.2,0.2,0.16,0.17,173900,
AORGB,20050505,63,63,63,63,0,
APAC,20050505,1.24,1.29,1.19,1.2,16200,
APAGF,20050505,36.5,36.5,36.5,36.5,0,
APAT,20050505,1.11,1.25,1.11,1.22,3200,
APCC,20050505,25.7,25.9,25.22,25.6,1245100,
APCFY,20050505,3.1,3.1,3.1,3.1,0,
APCS,20050505,13.27,13.3,12.8,13.01,2097700,
APFC,20050505,8,8,7.85,7.87,102000,
APHT,20050505,0.99,1.06,0.97,1.04,197000,
APII,20050505,2.9,2.96,2.8,2.96,1200,
APLX,20050505,4.88,5.19,4.88,5.18,88400,
APOG,20050505,13.71,14,13.36,13.69,98700,
APOL,20050505,68.96,69.5,68.29,69.42,2127100,
APPA,20050505,1.68,1.7,1.64,1.64,41300,
APPB,20050505,25.45,25.69,25.29,25.48,1254900,
APPX,20050505,48.47,48.62,43.6,45.52,3152200,
APRO,20050505,12.05,12.05,11.75,12.02,18500,
APRS,20050505,2.38,2.5,2.38,2.45,31600,
APSA,20050505,9,9,9,9,0,
APSG,20050505,19.06,19.92,19.06,19.9,67100,
APTI,20050505,7.16,7.3,7.16,7.17,4800,
APTM,20050505,15.5,16.32,15.5,16,35000,
AQNT,20050505,12.47,13.95,12.46,12.9,4373400,
AQQQ,20050505,10.5,10.53,10.4,10.46,3700,
ARBA,20050505,6,6.04,5.81,5.89,940100,
ARBX,20050505,13.96,14.25,12.7,13.99,2573600,
ARCAF,20050505,21.44,21.44,21.3,21.4,1300,
ARCC,20050505,16.47,16.6,16.29,16.45,147900,
ARDI,20050505,3.45,3.51,3.29,3.42,439100,
ARDM,20050505,1.01,1.05,0.99,1.01,154800,
ARDNA,20050505,64.65,69.39,64.65,68,1700,
ARGN,20050505,3.96,3.96,3.95,3.95,17200,
ARIA,20050505,6.96,7.25,6.45,6.92,1319900,
ARKR,20050505,29.12,29.2,28.6,28.8,3500,
ARLC,20050505,1.04,1.1,1.04,1.08,16400,
ARLP,20050505,66.5,67.37,66.5,66.79,61800,
ARMF,20050505,2.75,2.75,2.75,2.75,3200,
ARMHY,20050505,5.79,5.88,5.79,5.82,1428000,
ARNA,20050505,5.5,5.6,5.36,5.45,271900,
ARNN,20050505,10.6,10.6,10.5,10.5,2000,
AROW,20050505,25.29,25.75,25.29,25.52,9700,
ARPP,20050427,11.66,11.67,11.66,11.67,7900,
ARQL,20050505,6.04,6.04,5.75,5.87,139800,
ARRO,20050505,33,33.6,32.75,33.38,77200,
ARRS,20050505,7.81,7.95,7.39,7.67,1579800,
ARRY,20050505,6.34,6.43,6.27,6.33,151200,
ARTC,20050505,29.75,29.88,28.97,29.31,449600,
ARTCE,20041129,29.45,30.05,29.15,29.51,369100,
ARTG,20050505,0.99,1.02,0.99,1,276900,
ARTI,20041223,37.8,37.82,36.2,37.53,1087800,0
ARTL,20050505,6.19,6.19,6.19,6.19,0,
ARTLP,20050427,8.67,8.67,8.67,8.67,300,0
ARTNA,20050505,31.25,31.25,30.31,30.43,2000,
ARTW,20050505,5.48,5.81,5.48,5.69,15200,
ARTX,20050505,1.25,1.28,1.22,1.22,211800,
ARWM,20050107,1.65,1.69,1.55,1.59,123600,0
ARWR,20050505,2.64,2.65,2.53,2.55,27400,
ARWRW,20050505,1.1,1.12,1.06,1.06,15800,
ARXX,20050505,6.84,6.9,6.45,6.6,2326600,
ASAA,20041112,4.81,4.9,4.75,4.81,49500,0
ASBC,20050505,32.52,32.52,31.08,31.65,457900,
ASBI,20050505,14,14.76,14,14.58,4900,
ASBP,20050505,22.1,22.1,22.1,22.1,600,
ASCA,20050505,51.91,52.98,51.5,52.52,195300,
ASCL,20050505,18.47,18.47,18.47,18.47,0,
ASEI,20050505,41.01,42.43,40.96,42.35,82900,
ASFI,20050505,21.51,22.26,21.35,22.26,86500,
ASGN,20050505,4.38,4.38,4.01,4.1,120500,
ASGR,20050505,24.71,26.1,24.48,25.95,81500,
ASHW,20050505,10.69,11,10.69,10.93,17100,
ASIA,20050505,4.88,4.95,4.67,4.82,297700,
ASKJ,20050505,28.58,29.14,28.58,28.95,2677300,
ASMI,20050505,14.03,14.27,14.03,14.11,227600,
ASML,20050505,15.21,15.37,15.1,15.15,2446800,
ASPM,20050505,26.6,26.92,26.5,26.79,133600,
ASPT,20050505,8.87,9,8.77,8.85,385900,
ASRV,20050505,5.45,5.45,5.3,5.32,3900,
ASRVP,20050505,25.26,25.26,25.26,25.26,200,
ASTE,20050505,22.84,22.84,21.77,22.24,132700,
ASTM,20050505,2.04,2.22,2.03,2.17,4031400,
ASTSF,20050505,4.95,5.13,4.95,4.97,257800,
ASTT,20050505,0.93,0.95,0.9,0.94,13200,
ASVI,20050505,34.67,35,33.48,33.74,202900,
ASYS,20050505,3.12,3.75,3.12,3.75,17100,
ASYT,20050505,3.56,3.64,3.51,3.63,247400,
ASYTE,20050111,4.48,4.48,4.18,4.18,905000,
ATAC,20050505,15.25,15.35,14.56,15.01,74600,
ATAR,20050505,2.45,2.51,2.4,2.43,223800,
ATAXZ,20050505,7.2,7.2,7.15,7.15,2600,
ATBC,20050505,23.5,23.5,23.5,23.5,0,
ATCO,20050505,7.35,7.41,6.86,6.95,148200,
ATEA,20050505,7.45,8.33,7.43,7.99,11200,
ATGI,20050218,0.16,0.17,0.15,0.15,112300,0
ATGN,20050505,1.66,1.92,1.66,1.79,26500,
ATHR,20050505,7.49,7.6,7.2,7.3,456600,
ATLO,20050505,92.5,93.5,92.5,93.5,1000,
ATLRS,20050505,21.85,21.85,21.85,21.85,500,
ATLS,20050505,31.91,34.04,31.91,33.45,21100,
ATMI,20050505,23.67,24.03,23.42,23.49,589300,
ATML,20050505,2.31,2.33,2.22,2.23,6046700,
ATPG,20050505,20.7,21.66,20.7,21.56,101400,
ATPL,20050505,7.16,7.16,6.71,6.86,31100,
ATRI,20050505,53.76,54.09,53.75,53.85,800,
ATRM,20050505,2.05,2.14,2.05,2.1,19000,
ATRO,20050505,7.19,7.38,6.75,6.85,3600,
ATRS,20050505,17.75,18.01,17.7,18.01,525900,
ATRX,20041119,30.68,30.92,29.94,29.97,924100,0
ATSI,20050505,3.15,3.27,3.15,3.19,81800,
ATSN,20050505,7.17,7.4,7.16,7.26,80200,
ATTU,20050505,2.61,2.75,2.61,2.7,14800,
ATVI,20050505,14.84,15.27,14.63,15.03,2790900,
ATYT,20050505,15.2,15.39,15,15.35,2077500,
AUBN,20050505,22,22,22,22,0,
AUDC,20050505,10.21,10.45,10.17,10.43,298300,
AUGT,20050505,11.93,11.99,11.59,11.63,95000,
AULT,20050505,2.19,2.2,2.11,2.15,1700,
AUTN,20041216,15.88,15.9,15.88,15.9,300,0
AUXL,20050505,4.7,4.75,4.02,4.4,41700,
AVAN,20050505,1.41,1.43,1.25,1.31,369100,
AVCI,20050505,4.45,4.73,4.41,4.6,86400,
AVCS,20050419,1.81,1.81,1.62,1.64,13900,0
AVCT,20050505,25.47,25.65,25.3,25.46,569100,
AVGN,20050505,3.5,3.54,3.47,3.5,33900,
AVID,20050505,52.5,53.67,52.5,53.05,442500,
AVII,20050505,2.5,2.56,2.46,2.56,96900,
AVNC,20050505,4.83,4.94,4.7,4.93,47600,
AVNX,20050505,1.1,1.15,1.09,1.12,527600,
AVSR,20050505,2.1,2.29,2.07,2.17,14600,
AVTR,20050505,47.28,47.32,46.37,47.2,40100,
AWBC,20050505,18.95,19.48,18.95,19.36,14800,
AWGI,20050505,13.48,13.5,13.07,13.43,110500,
AWGIW,20050505,0.6,0.6,0.6,0.6,400,
AWRE,20050505,5,5.25,4.85,4.99,138400,
AXCA,20050505,14.71,14.77,13.9,14.24,696700,
AXTI,20050505,1.12,1.32,1.11,1.24,54100,
AXYS,20050505,19.28,19.37,19.08,19.08,41700,
AXYX,20050505,1.17,1.19,1.15,1.17,159000,
AZPN,20050505,4.7,4.87,4.69,4.7,123600,
AZPNE,20050321,5.75,5.85,5.47,5.65,338400,
BABY,20050505,8.87,8.99,8.44,8.68,212300,
BAMM,20050505,7.7,7.97,7.62,7.88,18600,
BANF,20050505,73.92,76,73.47,75,26200,
BANFP,20050505,25.99,26,25.99,26,600,
BANR,20050505,25.26,25.78,25.26,25.78,18700,
BARI,20050505,36.9,37.25,36.61,36.87,11000,
BASI,20050505,8.53,8.56,7.95,8.18,4300,
BBBB,20050505,18.25,18.47,17.43,17.95,155500,
BBBY,20050505,37.14,37.5,36.92,37.1,1689900,
BBDC,20050420,12.25,12.25,11.51,12,10700,0
BBGI,20050505,16.95,17.25,16.8,17.01,7700,
BBNK,20050505,15,15.12,15,15.12,2000,
BBOX,20050505,34.09,34.12,33.31,33.7,93800,
BBQZ,20050505,4.06,4.06,4.05,4.05,300,
BBSI,20050505,20.32,21.34,20.32,20.86,13000,
BBXT,20050505,26.5,26.5,26.5,26.5,2000,
BCGI,20050505,5.85,5.85,5.62,5.72,225300,
BCII,20050505,32.12,32.19,32,32.15,2308400,
BCIS,20050207,7.43,7.43,7.2,7.31,1200,0
BCON,20050505,0.87,0.88,0.83,0.87,212400,
BCRX,20050505,3.95,3.98,3.85,3.97,32800,
BCSB,20050505,13.72,14.2,13.72,14,600,
BCSI,20050505,16.26,16.98,15.8,16.97,489300,
BDAY,20050505,12.01,12.29,12,12.25,20700,
BDCO,20050505,1.45,1.53,1.41,1.45,54800,
BDMS,20050505,26.41,26.41,26.41,26.41,0,
BDOG,20050505,6.68,6.72,5.5,6.05,79800,
BDSI,20050505,3.15,3.25,3.07,3.07,5600,
BDSIC,20041130,3.58,3.71,3.51,3.6,9900,
BDSIW,20050505,0.55,0.55,0.55,0.55,0,
BEAR,20050505,4.7,4.8,4.58,4.58,2500,
BEAS,20050505,7.45,7.57,7.38,7.46,7131400,
BEAV,20050505,12.71,12.71,12.25,12.69,296700,
BEBE,20050505,34.13,35.44,34.13,35.29,961200,
BECN,20050505,22.34,22.42,21.76,22.05,129700,
BEIQ,20050505,23.78,24.54,23.74,23.85,155800,
BELFA,20050505,23.18,23.18,22.31,22.31,700,
BELFB,20050505,26.89,27.05,26.5,26.88,28500,
BELM,20050505,7.99,8.36,7.97,8.01,84200,
BERK,20050505,19.05,19.05,18.02,19.04,1700,
BESI,20050505,5.27,5.27,5.27,5.27,300,
BEXP,20050505,7.95,8.17,7.91,8.06,248300,
BFAM,20050505,33.77,35,33.77,34.99,193900,
BFCF,20050505,9.5,9.96,9.43,9.95,19000,
BFEN,20050505,8.4,8.4,8.21,8.26,6200,
BFLY,20050505,1.29,1.37,1.26,1.34,76200,
BGFVE,20050505,24.25,24.25,22.44,22.99,149600,
BHBC,20050505,10.29,10.5,10.2,10.3,65500,
BIIB,20050505,38.6,38.76,38,38.52,3204100,
BIOI,20050505,9.85,9.96,9.85,9.86,13400,
BIOM,20050505,2.08,2.08,2,2.04,176500,
BIOS,20050505,5.85,5.87,5.62,5.62,251800,
BIOV,20050505,4.91,5.3,4.91,5.26,78700,
BITI,20050505,2.94,2.97,2.9,2.95,13700,
BITS,20050505,2.48,2.58,2.43,2.58,12000,
BIVN,20050505,6.2,6.47,6.1,6.2,636300,
BJCT,20050505,1.4,1.44,1.4,1.44,25800,
BJRI,20050505,18.13,18.32,18.04,18.21,42500,
BKBK,20050505,18.44,18.44,18.44,18.44,0,
BKHM,20050505,3.2,3.2,2.51,2.8,695800,
BKMU,20050505,11.03,11.04,10.89,10.9,352900,
BKOR,20050505,10,10.01,10,10.01,7100,
BKRS,20050505,9.68,9.68,9.68,9.68,0,
BKSC,20050505,14,14,13.27,13.27,200,
BKST,20050505,19.72,19.87,19.72,19.87,226900,
BKUNA,20050505,24.94,25,24.68,24.9,140500,
BKWW,20050505,11.75,11.75,10.9,10.9,3700,
BLDP,20050505,3.73,3.74,3.65,3.68,390800,
BLKB,20050505,13.05,13.05,12.95,13.01,85100,
BLMT,20050505,5.89,5.89,5.8,5.8,1200,
BLSC,20050505,6.4,6.4,6.35,6.35,5200,
BLSI,20050505,2.25,2.28,2.2,2.25,6800,
BLTIE,20050505,7.57,7.95,7.57,7.94,141300,
BLUD,20050505,31.01,33.43,30.7,33.11,2546500,
BLUE,20050505,3.96,3.99,3.95,3.99,102300,
BMET,20050505,39.22,39.22,38.49,38.58,1459800,
BMHC,20050505,55,56.29,54.91,56.25,154600,
BMRC,20050505,33.16,33.16,32.25,32.3,4600,
BMRN,20050505,6.35,6.38,6.14,6.3,718500,
BMTC,20050505,19.44,19.44,18.97,19.03,17500,
BNCC,20050505,14.55,14.55,14.55,14.55,0,
BNCN,20050505,19.6,19.6,19.6,19.6,0,
BNHN,20050505,14.6,14.6,14.4,14.45,1100,
BNHNA,20050505,14.9,14.9,14.35,14.49,2700,
BNSO,20050505,4.4,4.4,3.97,4.01,6300,
BOBE,20050505,21.45,21.79,21.32,21.73,390400,
BOBJ,20050505,26.78,26.96,26.35,26.42,573500,
BOCH,20050505,10.49,10.49,10.49,10.49,200,
BOFL,20050505,15.63,15.77,15.63,15.77,400,
BOKF,20050505,43.5,43.64,42.97,43.29,57500,
BOMK,20050505,9.91,9.91,9.91,9.91,1000,
BONT,20050505,18.13,18.39,17.95,18.11,59700,
BOOM,20050505,30.24,33,29.79,32.85,6866400,
BOOT,20050505,10.2,11.08,10.2,10.92,43600,
BORD,20050505,17.05,17.21,17.05,17.21,800,
BORDW,20050505,6.15,6.15,6.15,6.15,0,
BORL,20050505,5.5,5.51,5.25,5.4,1274300,
BOSA,20050505,14,14,13.75,13.75,500,
BOSC,20050505,2.46,2.5,2.37,2.48,22600,
BPFH,20050505,24.09,24.35,22.99,23.39,315800,
BPHX,20050505,4,4.05,4,4.05,1300,
BPMI,20050505,3.29,3.29,3.29,3.29,0,
BPOP,20050505,23.47,24,23.47,23.85,358900,
BPOPN,20050505,26.6,27,26.6,26.6,3300,
BPOPO,20050505,25.21,25.23,25.2,25.23,2200,
BPRG,20050505,6.2,6.2,6.2,6.2,0,
BPUR,20050505,0.35,0.36,0.34,0.34,2480000,
BRBI,20050505,4.9,4.9,4.9,4.9,0,
BRCD,20050505,4.26,4.32,4.15,4.18,7189100,
BRCM,20050505,31.74,32.51,31.49,31.56,8812400,
BRID,20050505,8.31,8.31,8.3,8.3,4200,
BRKL,20050505,15.21,15.49,15.16,15.41,121000,
BRKR,20050505,3.55,3.7,3.45,3.62,142600,
BRKS,20050505,13.71,13.96,13.43,13.57,634600,
BRKT,20050505,9.6,9.8,9.6,9.72,37000,
BRLC,20050505,1.6,1.69,1.56,1.62,64000,
BRLI,20050505,14.17,14.3,14.06,14.2,30200,
BRNC,20041110,2.32,2.32,2.32,2.32,1400,0
BSET,20050505,19.02,19.31,18.9,19.09,45700,
BSMD,20050505,3.63,4,3.63,3.9,30300,
BSML,20050505,4,4,3.23,3.65,5600,
BSQR,20050505,0.58,0.58,0.46,0.52,472400,
BSRR,20050505,21.39,21.5,21.25,21.47,5400,
BSTE,20050505,57.59,57.96,56.81,57.42,116700,
BSTW,20041217,10.9,10.99,10.51,10.99,1600,0
BSXT,20050505,30.04,30.04,30.04,30.04,0,
BTFG,20050505,19.39,19.54,18.71,18.94,10100,
BTHS,20050505,12.07,13.62,12.07,13.55,8900,
BTRX,20050505,17.47,17.81,17.47,17.81,111900,
BTUI,20050505,3.3,3.39,3.12,3.28,7700,
BUCA,20050401,6.2,6.23,6,6,38700,0
BUCY,20050505,38.36,38.39,37.7,37.76,341800,
BUSE,20050505,19.75,19.95,19.6,19.95,5700,
BUSEP,20050505,10.75,10.75,10.75,10.75,8200,
BUTL,20050420,4.06,4.18,3.9,4.05,43000,0
BVEW,20050505,2.91,2.99,2.89,2.95,39800,
BVEWE,20050107,4.15,4.24,3.8,3.93,115200,
BVSN,20050505,1.21,1.21,1.13,1.19,298500,
BWCF,20050505,25.7,25.87,25.64,25.64,7100,
BWEB,20050505,0.45,0.46,0.44,0.44,17800,
BWINA,20050505,25.75,27.93,25.75,26.3,3100,
BWINB,20050505,26.32,26.38,26.09,26.25,2400,
BWLD,20050505,29,29.94,28.25,29.2,193300,
BWNG,20050505,4.01,4.12,3.68,3.82,2425400,
BYBI,20050505,5.94,5.99,5.92,5.92,1100,
BYFC,20050505,11.49,11.49,11.49,11.49,0,
CAAS,20050505,6.9,7.15,6.66,6.73,57400,
CABG,20050505,4.4,4.4,4.08,4.26,9700,
CACB,20050505,19.55,19.55,18.91,19.45,58200,
CACCE,20050505,18.12,18.14,17.63,17.93,11100,
CACH,20050505,11.86,12.04,11.75,12.02,146300,
CACS,20050505,5.01,5.05,4.99,5.01,209000,
CADA,20050505,14,14,12.7,13.1,17900,
CAFE,20050505,4.38,4.75,4.38,4.58,45600,
CAFEW,20050505,1.12,1.25,1.12,1.2,62800,
CAFI,20050505,13.89,14.1,13.5,13.65,7400,
CAKE,20050505,32.38,32.64,31.79,32,685900,
CALA,20050314,6.49,7.24,6.05,6.55,10200,0
CALC,20050505,29.6,29.6,29.33,29.45,20700,
CALD,20050505,3.07,3.35,3.02,3.29,65500,
CALGZ,20050505,0.09,0.09,0.04,0.04,1000,
CALL,20050505,5.65,5.92,5.65,5.8,79300,
CALM,20050505,6.79,6.79,6.68,6.72,264400,
CALP,20050505,5.99,6.23,5.99,6.16,128500,
CAMD,20050505,3.97,4.03,3.9,4,123800,
CAMP,20050505,5.86,6.05,5.81,5.87,213300,
CAMT,20050505,2.95,3.04,2.95,3,14600,
CAND,20050505,5.01,5.14,4.94,5.01,145300,
CANI,20050505,4.51,4.61,4.44,4.47,71100,
CAPA,20050505,4.04,4.04,3.88,3.89,82300,
CAPX,20050505,32.44,33,32.16,32.61,15800,
CARN,20050505,3.9,4.1,3.9,4.1,25200,
CARS,20050505,34.56,35.03,34.09,34.8,220500,
CARSO,20050505,26.45,26.75,26,26,2400,
CARSP,20050505,25.15,25.47,25.15,25.3,6700,
CASA,20050505,9.47,9.47,9.47,9.47,0,
CASB,20050505,16.5,16.5,16.5,16.5,0,
CASH,20050505,20.56,20.58,20.45,20.45,800,
CASS,20050505,38.75,38.75,38.75,38.75,100,
CASY,20050505,17.62,17.84,17.2,17.42,91200,
CATG,20050505,10.78,10.81,10.68,10.76,26100,
CATS,20050505,4.52,4.63,4.52,4.55,13500,
CATT,20050505,14.73,14.75,14.5,14.53,119400,
CATY,20050505,33.9,34.52,33.71,34.06,265500,
CAVB,20050505,22.67,22.67,22.67,22.67,500,
CBAN,20050505,33.75,34,33.68,34,5700,
CBBO,20050505,18.9,19,18.41,18.44,3100,
CBCF,20050505,27.49,27.72,27.08,27.42,124200,
CBIN,20050505,21.05,21.05,21.05,21.05,0,
CBIZ,20050505,3.95,4,3.68,3.69,222600,
CBKN,20050505,16.3,16.57,15.92,16.1,3800,
CBMD,20050505,32.4,33.7,32.4,33.22,26000,
CBMX,20050505,2.48,2.5,2.4,2.41,79000,
CBNV,20050505,20.51,20.61,20.51,20.59,15400,
CBON,20050505,24,25.5,23.85,25.11,23600,
CBRL,20050505,39.51,40.05,39.36,39.61,757700,
CBRX,20050505,1.94,2,1.9,1.91,47600,
CBSAN,20050505,26.5,26.5,26.5,26.5,1600,
CBSH,20050505,48.67,49.23,48.67,49.12,135400,
CBSS,20050505,44.55,44.86,43.92,44.58,435700,
CBST,20050505,9.25,9.51,9.2,9.48,181700,
CBTE,20050505,4.19,4.19,4.01,4.01,19500,
CBUK,20050505,12.53,12.6,12.08,12.16,51400,
CCBD,20050505,13.99,13.99,13.99,13.99,300,
CCBG,20050505,37.72,38.85,37.51,38.85,27800,
CCBI,20050505,15.9,16.44,15.9,16.27,558200,
CCBL,20050505,6.87,7.04,6.77,7,577000,
CCBN,20050505,17,17,16.76,16.9,3300,
CCBP,20050505,40,40,40,40,0,
CCCG,20050505,23.58,23.63,23.24,23.52,25100,
CCDC,20050505,14.74,14.83,14.61,14.75,9700,
CCFH,20050505,19.01,19.01,19.01,19.01,0,
CCMP,20050505,28.69,29.44,28.25,28.72,633800,
CCNE,20050505,15.25,15.25,15,15,1000,
CCOW,20050415,45.33,45.44,44.99,45,4800,0
CCPCN,20050505,25.65,25.65,25.65,25.65,0,
CCPCO,20050505,10.55,10.55,10.55,10.55,0,
CCPCP,20050505,10.13,10.13,10.13,10.13,0,
CCRD,20050505,16.54,16.55,16.49,16.52,302900,
CCRN,20050505,16.5,16.65,16.21,16.35,76900,
CCRT,20050505,31,33.94,29.5,31.69,932400,
CCUR,20050505,1.71,1.71,1.63,1.63,67900,
CDCY,20050505,5.7,5.8,5.42,5.46,10000,
CDIC,20050505,2.34,2.37,2.11,2.19,342200,
CDIS,20050505,45.25,46.62,45.05,46.25,480600,
CDMS,20050505,14.5,14.92,14.5,14.66,5400,
CDSS,20050505,1.4,1.4,1.3,1.35,35100,
CDSW,20050505,9.25,9.66,9.15,9.4,24600,
CDWC,20050505,55.59,55.82,55.01,55.79,743000,
CEBK,20050505,27.95,27.95,27.95,27.95,0,
CECE,20050505,2.6,2.68,2.55,2.55,4200,
CECO,20050505,29.82,31.41,29.6,31.32,4638900,
CECX,20050505,11.68,12,11.25,11.47,23500,
CEDC,20050505,38.13,38.13,36.85,37.14,155300,
CEGE,20050505,6,6,5.81,5.83,471800,
CELG,20050505,38.57,39.5,36.02,38.18,7155500,
CELL,20050505,20.48,20.79,19.9,20.2,316300,
CEMH,20050505,25.49,25.68,25.1,25.15,2200,
CENF,20050505,3.02,3.56,3.02,3.15,110800,
CENT,20050505,43.65,44.75,43.3,44.44,580900,
CENX,20050505,24.36,25.48,22.89,23.51,832900,
CEPH,20050505,44.8,45.15,44.07,45.07,926100,
CERG,20050505,5.4,5.6,5.33,5.6,186900,
CERN,20050505,61.18,62.88,60.38,62.84,824000,
CERS,20050505,3.75,4.1,3.75,4.08,182900,
CESI,20050505,1.99,2.01,1.83,1.91,13900,
CETV,20050505,45.81,45.94,44.5,44.73,499000,
CEVA,20050505,6.95,6.95,6.79,6.85,8400,
CFCI,20050505,18.75,19.32,18.75,18.91,101500,
CFCP,20050505,14.86,14.88,14.31,14.74,30300,
CFFC,20050505,21.07,21.07,21.07,21.07,0,
CFFI,20050505,35.5,35.5,35.5,35.5,0,
CFFN,20050505,34.15,34.65,34.15,34.39,25500,
CFHI,20050505,17.3,17.3,17.2,17.27,30300,
CFNB,20050505,11,11,10.86,11,5200,
CFNL,20050505,8.44,8.8,8.41,8.76,87500,
CFSB,20050331,33.43,33.43,33.43,33.43,100,0
CFSI,20050505,15.62,15.68,15.16,15.29,114700,
CGEN,20050505,3.6,3.79,3.5,3.73,26400,
CGFW,20050505,5.71,5.73,5.4,5.51,173200,
CGNX,20050505,22.92,23.84,22.81,23.7,531000,
CGPI,20050505,4.3,4.37,4.25,4.29,47700,
CGTK,20050505,2.35,2.43,2.24,2.34,743000,
CHCI,20050505,25.65,26.85,25.43,26.55,124000,
CHCO,20050505,33.11,33.44,32.83,33.05,46800,
CHDN,20050505,39.91,40.6,39.91,40.54,12200,
CHDX,20050505,5.77,5.77,5.6,5.75,15200,
CHEV,20050505,11.19,11.19,11.15,11.15,3100,
CHFC,20050505,30.83,31.5,30.83,31,27200,
CHFN,20050505,31.29,31.67,30.97,31.67,2700,
CHIC,20050505,10.84,11.16,10.74,11.05,222700,
CHINA,20050505,2.74,2.78,2.65,2.66,228000,
CHIR,20050505,35.19,35.5,34.75,35.47,1193900,
CHKE,20050505,35.09,35.35,34.65,34.9,27300,
CHKP,20050505,21.95,22.2,21.83,22.02,2206800,
CHKR,20050505,12.44,12.44,12.17,12.35,8700,
CHLE,20050505,0.33,0.33,0.33,0.33,0,
CHLN,20050208,14.3,14.3,14.25,14.28,31500,0
CHMD,20050311,7.55,7.65,7.12,7.15,114100,0
CHMP,20050505,4,4.03,3.92,3.92,5400,
CHNL,20050505,6.25,6.3,6.25,6.3,1200,
CHNR,20050505,3.87,3.87,3.83,3.83,9700,
CHRB,20041119,7.03,7.22,6.2,6.69,35600,0
CHRD,20050216,1.65,1.78,1.65,1.7,1040600,0
CHRK,20050505,5.89,5.89,5.66,5.66,16100,
CHRS,20050505,7.42,7.76,7.39,7.44,946400,
CHRT,20050505,5.85,6.04,5.85,5.93,21200,
CHRW,20050505,54.36,55.2,54.15,55.06,941700,
CHRZ,20050505,3.11,3.13,3.03,3.03,42500,
CHSCP,20050505,25.86,26.07,25.75,25.8,8100,
CHTR,20050505,1.17,1.18,1.12,1.15,5990500,
CHTT,20050505,42.44,43.32,42.18,43.11,263400,
CHUX,20050505,20.84,20.84,20.3,20.51,87100,
CIBI,20050505,12.87,12.87,12.87,12.87,0,
CIEN,20050505,2.19,2.2,2.12,2.14,4930300,
CIMT,20050505,1.52,1.52,1.52,1.52,0,
CINF,20050505,41.01,41.01,39.89,40.27,572400,
CIPH,20050505,1.7,1.75,1.54,1.65,111900,
CITI,20041210,0.38,0.39,0.38,0.38,29900,0
CITP,20050505,17.99,17.99,14.76,14.76,15000,
CITY,20050203,2.25,2.28,1.95,1.97,117900,0
CITZ,20050505,13.63,13.66,13.6,13.64,2800,
CKCM,20050505,11.16,11.55,11.05,11.33,343300,
CKEC,20050505,35.41,36.06,35.03,35.21,22300,
CKECE,20041215,38.91,39.38,38.66,38.92,40700,
CKFB,20041231,16.5,16.8,16.24,16.49,10600,0
CKFR,20050505,37.44,37.64,37,37.58,543100,
CKSW,20050505,1.8,1.8,1.71,1.8,119600,
CLAS,20050505,42.95,43,42.77,42.77,1800,
CLBH,20050505,14,14,14,14,1300,
CLBK,20050505,38.9,38.92,37.56,38.91,3600,
CLCT,20050505,18,18.16,17.87,17.87,13800,
CLDA,20050505,15.7,15.7,15.55,15.55,200,
CLDN,20050505,17.57,17.85,16.95,17.05,52000,
CLEC,20050505,2.36,2.43,2.26,2.3,42500,
CLFC,20050505,21.55,21.78,21.4,21.6,123700,
CLGY,20050505,1.81,1.98,1.76,1.82,57700,
CLHB,20050505,17.32,17.71,17.13,17.63,152100,
CLHL,20050505,7.15,7.15,7.15,7.15,2000,
CLMS,20050505,23.74,24.1,23.42,23.82,178500,
CLRK,20050505,9.67,9.72,9.33,9.33,23600,
CLSR,20050505,26.9,26.96,26.9,26.95,68000,
CLSTE,20050505,2.74,2.75,2.67,2.75,16000,
CLTK,20050505,0.77,0.81,0.77,0.79,7100,
CLWT,20050505,2.9,2.9,2.84,2.84,13300,
CLZR,20050505,9.61,9.85,9.53,9.68,152600,
CMBC,20050505,30.9,30.9,30.25,30.51,2800,
CMCO,20050505,9.4,9.9,9.4,9.77,56800,
CMCSA,20050505,32.62,32.66,32.05,32.25,8691600,
CMCSK,20050505,31.97,32.09,31.49,31.7,4281400,
CMGI,20050505,1.77,1.78,1.73,1.75,3358200,
CMIN,20041209,12.42,13.3,12.37,12.83,185300,0
CMKG,20050505,3.42,3.42,2.71,3.11,23700,
CMLS,20050505,12.41,12.7,12.41,12.55,363700,
CMNT,20050505,3.97,4.07,3.97,4.05,40700,
CMOS,20050505,6.33,6.36,6.14,6.2,1018600,
CMPP,20050505,8.13,8.24,7.9,8.18,11600,
CMPX,20050505,3.25,3.5,3.25,3.5,60100,
CMRG,20050505,6.7,7.1,6.67,6.8,528900,
CMRO,20050505,7.35,7.8,7.35,7.54,37600,
CMTL,20050505,36.25,36.77,35.32,36.2,471200,
CMTN,20050505,0.9,0.98,0.9,0.93,15700,
CMTY,20050505,25,25.52,25,25.47,24900,
CMVT,20050505,22.2,22.47,22.07,22.27,1789900,
CNAF,20050505,23,23,23,23,0,
CNBC,20050505,11.85,12,11.85,11.85,4100,
CNBKA,20050505,27.24,27.25,26.89,27.23,1300,
CNBKP,20050111,10.1,10.1,10.1,10.1,100,0
CNCT,20050505,22.13,22.3,21.9,22.21,524300,
CNET,20050505,9.74,9.82,9.55,9.76,965700,
CNFL,20050505,7.67,7.67,7.67,7.67,100,
CNLG,20050505,1.7,1.71,1.57,1.66,35200,
CNMD,20050505,30.44,31.08,30.44,30.83,323800,
CNQR,20050505,8.1,8.52,8.1,8.5,365600,
CNRD,20050330,1.56,1.56,1.52,1.52,6200,0
CNST,20050505,4.37,4.72,4.35,4.71,275300,
CNTU,20050505,23.96,23.96,23.74,23.74,400,
CNTY,20050505,7.06,7.83,7.06,7.67,104700,
CNVLZ,20050505,1.91,1.94,1.91,1.94,800,
CNVR,20050505,4.94,5.02,4.89,4.89,68100,
CNVX,20050505,3.07,3.18,3.02,3.08,152800,
CNXS,20050505,19.23,19.3,18.71,18.99,93600,
CNXT,20050505,1.08,1.11,1.07,1.1,6353200,
COBH,20050505,30.45,31.06,29.53,29.59,1700,
COBR,20050505,8.7,8.7,8.02,8.02,15800,
COBZ,20050505,17.47,17.68,17.23,17.42,28200,
COCO,20050505,13.65,14,13.51,13.76,1477600,
COGN,20050505,36.94,38.42,36.35,37.61,1995900,
COGT,20050505,21.99,22,21.59,21.7,265000,
COHR,20050505,33,33.25,32.64,33.24,115300,
COHT,20050505,7.86,7.86,7.86,7.86,100,
COHU,20050505,17.89,18.17,17.84,17.87,81600,
COKE,20050505,51,52.07,51,52,11300,
COLB,20050505,23.75,24.17,23.63,23.77,24400,
COLL,20050217,5.6,5.95,5.51,5.73,800,0
COLM,20050505,44.4,45.21,44.21,44.39,608400,
COLT,20050505,3.75,3.8,3.75,3.79,700,
COMS,20050505,3.18,3.26,3.14,3.15,1781300,
CONN,20050505,17.85,18.05,17.78,17.9,36600,
CONR,20050505,15.5,16.23,15.47,16,191200,
COOP,20050505,18.5,18.5,18.15,18.15,1400,
CORI,20050505,3.23,3.26,3.18,3.23,118800,
CORS,20050505,51.69,52.11,51.31,51.74,122700,
CORT,20050505,4.1,4.1,3.91,4,34500,
COSI,20050505,4.96,5.15,4.82,5.14,129900,
COSN,20050505,2.39,2.48,2.39,2.48,17900,
COST,20050505,43.01,43.11,42.33,42.75,3746500,
CPAK,20050505,5.15,5.15,5.15,5.15,300,
CPCI,20050505,4.74,4.74,4.69,4.69,4300,
CPHD,20050505,8.87,8.94,8.51,8.68,540600,
CPKI,20050505,23.49,23.6,23.05,23.39,153300,
CPNO,20050505,29.12,29.94,28.7,29.94,9500,
CPRT,20050505,22.82,23.18,22.69,23.04,439200,
CPSI,20050505,33.49,33.59,32.5,32.86,113100,
CPSS,20050505,4.95,4.98,4.93,4.94,4800,
CPST,20050505,1.24,1.3,1.21,1.27,168700,
CPTH,20050505,0.63,0.63,0.57,0.63,89100,
CPTS,20050505,6.29,6.29,6.12,6.2,173000,
CPTV,20050505,12.87,12.87,12.22,12.48,55800,
CPWM,20050505,22.74,23.68,22.24,22.99,631100,
CPWR,20050505,6.06,6.27,5.99,6.05,3715500,
CRAI,20050505,52.35,54.16,52.35,53.5,230100,
CRAY,20050505,2.1,2.18,2.07,2.1,354600,
CRDM,20050505,0.26,0.26,0.23,0.24,870100,
CRDN,20050505,19.77,20.97,19.77,20.82,760300,
CRDS,20050505,0.87,0.87,0.8,0.8,48200,
CREAF,20050505,8.55,8.62,8.49,8.51,98100,
CRED,20050505,15.15,16.45,14.94,16.45,23500,
CREE,20050505,24,24.41,23.55,23.55,1298500,
CREO,20050505,16.11,16.17,16.08,16.09,1336900,
CRESY,20050505,11.6,11.67,10.75,11.06,131400,
CRFN,20050505,15.05,15.8,15.05,15.8,3800,
CRFT,20050505,16.57,16.57,15.47,15.75,16000,
CRGN,20050505,3.41,3.51,3.4,3.48,217100,
CRHCY,20050505,25.37,25.99,25.37,25.92,12500,
CRIO,20050315,2.82,2.82,2.81,2.81,43500,0
CRIS,20050505,3.55,3.55,3.34,3.53,289900,
CRLTS,20050505,17.6,17.6,17.6,17.6,300,
CRME,20050505,6.31,6.36,6.27,6.32,35100,
CRMT,20050505,22.29,22.63,21.91,22.11,40600,
CRNS,20050505,11.9,12.62,11.5,12.62,6700,
CRNT,20050505,4.53,4.6,4.43,4.51,53200,
CRRB,20050505,14.75,14.75,14.75,14.75,0,
CRRC,20050505,52.41,53.18,52.41,53,32200,
CRTQ,20050505,3.15,3.15,3.15,3.15,2300,
CRTX,20050505,5.73,5.75,5.71,5.71,2600,
CRUS,20050505,4.71,4.76,4.49,4.53,511800,
CRVL,20050505,20.16,20.7,20,20.25,39900,
CRWN,20050406,9.12,9.15,8.81,9.08,13700,0
CRXA,20050505,4.33,4.34,4.32,4.34,972200,
CRXL,20050505,18.64,18.64,17.63,18.29,275000,
CRYP,20050505,30.95,31.09,30.63,31,64200,
CRZO,20050505,15.54,16.12,15.54,15.93,158100,
CSAR,20050505,10.26,10.34,10.09,10.15,193300,
CSBC,20050505,12.84,13.4,12.69,13.39,4600,
CSBD,20050505,18.4,19.09,18.4,18.74,9000,
CSBK,20050505,10.04,10.23,10.04,10.23,41800,
CSCD,20050505,11.77,11.8,10.97,11.12,139700,
CSCO,20050505,17.61,18.06,17.61,18,80519700,
CSCQ,20050505,2.45,2.58,2.4,2.46,14100,
CSDS,20050209,27.11,27.11,27.11,27.11,400,0
CSFL,20050505,37.6,37.6,36,36.41,7700,
CSGP,20050505,38.13,38.2,37.75,38.11,116600,
CSGS,20050505,17.71,18.1,17.6,17.99,713500,
CSJB,20050505,22.25,22.25,22.25,22.25,400,
CSKKY,20050505,37.81,37.81,37.81,37.81,200,
CSLI,20041231,20.18,20.33,20.13,20.22,10900,0
CSLMF,20050505,4,4,4,4,2900,
CSLR,20050505,3.18,3.18,3.18,3.18,0,
CSMK,20050330,17.25,17.7,17,17.7,42400,
CSNC,20050505,13,13,13,13,200,
CSNT,20050505,27.25,27.25,27,27,2100,
CSPI,20050505,6.9,6.9,6.9,6.9,0,
CSPLF,20050505,5.56,6.02,5.51,5.62,53000,
CSSA,20050405,28.2,28.33,28.09,28.27,3800,
CSTL,20050505,3.08,3.08,2.95,2.95,8400,
CSTR,20050505,18.68,19.02,18.37,18.92,386800,
CSWC,20050505,76.15,76.15,75.1,75.22,1200,
CTAC,20050505,19.54,19.67,19.37,19.59,12100,
CTAS,20050505,39.29,39.5,38.95,39.4,992800,
CTBI,20050505,29.99,30.27,29.65,29.81,11400,
CTBIP,20050505,26.05,26.05,26.05,26.05,300,
CTBK,20050505,30.18,30.31,29.58,30.21,22600,
CTCHC,20050505,0.55,0.6,0.55,0.57,42400,
CTCI,20050505,12.02,12.02,11.67,11.88,35400,
CTCO,20050505,51,51.48,50.81,50.96,253000,
CTEC,20050505,11,11.28,10.9,10.9,29100,
CTEL,20050505,2.31,2.36,2.25,2.25,7800,
CTGI,20050505,5.39,5.49,5.3,5.35,92900,
CTHR,20050505,16.9,18.14,16.9,17.54,206700,
CTIB,20050421,1.98,1.98,1.81,1.88,3300,0
CTIC,20050505,3.56,3.61,3.41,3.44,738300,
CTLM,20050505,2.1,2.1,1.99,2,77800,
CTMI,20050505,20.53,20.53,20.45,20.51,117500,
CTRA,20050505,1.72,1.76,1.61,1.7,123800,
CTRP,20050505,42.3,43.1,41.51,42.76,154900,
CTRX,20050505,5.9,6.25,4.59,6.15,102600,
CTSH,20050505,42.95,43.75,42.33,43.69,1724600,
CTTY,20050505,4.61,4.89,4.45,4.61,42200,
CTTYD,20041210,4.6,4.9,4.52,4.9,5100,
CTWS,20050505,24.2,24.78,24.01,24.68,13100,
CTXS,20050505,22.84,22.84,22.13,22.38,2396100,
CTZN,20050505,21.66,21.69,21.44,21.65,10200,
CUBA,20050505,5.7,5.7,5.7,5.7,1100,
CULS,20050505,8.1,8.22,8.09,8.17,18500,
CUNO,20050505,52.41,53.45,52.41,53.44,136300,
CURE,20050505,1.87,1.87,1.72,1.72,346800,
CURN,20050505,0.66,0.71,0.64,0.69,10700,
CUTR,20050505,18.01,18.09,17,17.42,105900,
CVAL,20050505,24.87,24.87,24.51,24.51,22000,
CVBF,20050505,18.4,18.49,18.07,18.45,87700,
CVBK,20050505,26,26,26,26,0,
CVCO,20050505,26.31,26.88,26,26.88,6000,
CVCY,20050505,24,24,24,24,0,
CVGI,20050505,18.94,19.67,18.88,19.03,44300,
CVGR,20050505,2.11,2.16,2.01,2.1,20600,
CVGW,20050505,10.7,10.7,10,10,21400,
CVLY,20050505,18.53,18.53,18.53,18.53,0,
CVNS,20050505,10.15,10.88,10.02,10.73,135000,
CVSN,20050315,1.51,1.59,1.42,1.46,52000,0
CVST,20050505,1.71,1.71,1.61,1.61,14600,
CVTI,20050505,13.84,14,13.59,13.96,81400,
CVTX,20050505,20.19,20.5,19.8,20.15,642500,
CWBC,20050505,12.25,12.25,12.2,12.2,1700,
CWBS,20050505,19.9,19.9,19.42,19.89,1300,
CWBSP,20050505,12.8,12.8,12.8,12.8,0,
CWCO,20050505,35.49,35.84,35.2,35.64,10200,
CWEI,20050505,23.85,25.13,23.8,24.97,24400,
CWLZ,20050505,11,11.06,10.93,11.06,9900,
CWST,20050505,12.14,12.59,12.13,12.58,46200,
CWTR,20050505,16.85,17.5,16.78,17.23,460300,
CYAN,20050505,0.96,0.96,0.9,0.94,32000,
CYBE,20050505,12.15,12.35,11.98,12.2,42900,
CYBS,20050505,6.81,6.85,6.33,6.4,224100,
CYBX,20050505,37.77,38.03,37.25,37.52,240600,
CYCL,20050505,13.09,13.28,13,13.2,91000,
CYMI,20050505,24.98,25.28,24.52,25.02,579700,
CYPB,20050505,11.25,11.49,11.09,11.33,234300,
CYTC,20050505,22.41,22.85,22.17,22.57,1053300,
CYTK,20050505,5.6,6.11,5.5,5.91,79500,
CYTO,20050505,4.54,4.79,4.4,4.64,142200,
CYTR,20050505,1.07,1.07,0.91,0.93,3156000,
DADE,20050505,65.4,65.5,64.69,64.85,359500,
DAGM,20050505,3.55,3.55,3.5,3.5,400,
DAIEY,20050427,4,4,4,4,100,0
DAIO,20050505,2.65,2.69,2.57,2.69,3400,
DAKT,20050505,21.97,22.45,21.85,22.39,101800,
DANKY,20050505,1.3,1.3,1.28,1.3,57100,
DASTY,20050505,47.94,48.11,47.85,48.09,3700,
DATA,20050505,15.77,15.82,15.05,15.6,18100,
DAVE,20050505,11.26,11.26,11.05,11.12,198100,
DBLE,20050505,18.46,18.46,17.7,17.86,20800,
DBRN,20050505,17.41,18.5,17.41,17.94,450400,
DCAI,20050505,14.99,16.7,14.43,16.4,508700,
DCAP,20050505,5.1,5.1,5.1,5.1,0,
DCBK,20050505,27.6,27.6,27,27,500,
DCEL,20050505,1.97,2.02,1.89,2.01,580800,
DCGN,20050505,6,6.35,5.91,6.34,447200,
DCLK,20050505,8.05,8.09,8.04,8.07,2271100,
DCOM,20050505,15.35,15.5,15.25,15.29,98700,
DCTH,20050505,2.04,2.15,2.02,2.1,70900,
DCTHW,20050505,0.2,0.2,0.2,0.2,0,
DDDC,20050505,3.84,3.85,3.52,3.69,518600,
DDIC,20050505,2.51,2.58,2.37,2.47,466900,
DDRX,20050505,4.81,4.81,4.67,4.8,1000,
DEAR,20050505,26,26,25.75,25.97,500,
DEBS,20050505,24.75,25.37,24.75,25,11500,
DECA,20050304,10.11,10.18,10.06,10.07,5800,0
DECC,20050505,8.41,8.51,8.07,8.51,23600,
DECK,20050505,25.08,25.49,24.85,25.11,927700,
DECT,20050505,3.75,3.75,3.75,3.75,0,
DELL,20050505,36.95,37.14,36.64,37.02,21624900,
DELT,20050505,8.51,8.51,8.47,8.48,300,
DEPO,20050505,4.1,4.29,4.1,4.2,106900,
DESC,20050505,3.01,3.15,2.76,3.08,509600,
DEVC,20050505,11.25,11.5,11.14,11.14,3000,
DFIB,20050505,0.99,1.02,0.96,1,323400,
DGAS,20050505,25.29,25.29,25.05,25.23,1800,
DGICA,20050505,18.93,18.93,18.54,18.65,6500,
DGICB,20050505,17.5,17.5,17,17,300,
DGII,20050505,11.03,11.59,11.03,11.34,48800,
DGIN,20050505,20.31,20.65,19.76,19.92,314300,
DGIT,20050505,1.12,1.14,1.09,1.13,187400,
DGSE,20050505,2.35,2.35,2.35,2.35,0,
DHIL,20050505,16.99,16.99,15.5,15.55,5300,
DHOM,20050505,14.91,15.87,14.65,15.73,76000,
DIET,20050505,3.84,3.93,3.77,3.9,13600,
DIGE,20050505,23.25,24.25,22.82,23.97,342900,
DIGI,20050505,3.5,3.51,3.48,3.48,56600,
DIGL,20050505,0.41,0.42,0.39,0.4,278700,
DIIB,20050505,30.74,30.99,30.47,30.78,3900,
DIMEZ,20050505,0.13,0.14,0.13,0.13,11500,
DIOD,20050505,28.83,29,28.36,28.73,115300,
DISH,20050505,29.8,29.9,28.76,28.99,3627100,
DISK,20050505,3.88,3.94,3.77,3.83,78200,
DITC,20050505,11.02,11.29,10.91,11.05,392400,
DJCO,20050505,38.99,38.99,37,37,900,
DKHR,20050505,7.4,7.74,7.4,7.74,41200,
DLGS,20050505,2.47,2.47,2.46,2.46,700,
DLPX,20050505,2.9,2.9,2.9,2.9,1000,
DLTR,20050505,24.56,24.75,22.77,23.39,6662800,
DMAX,20050505,2.99,3,2.96,2.98,9400,
DMAXD,20041213,3.31,3.42,3.3,3.36,4500,
DMCX,20050505,7.66,7.66,7.19,7.6,2900,
DMLP,20050505,21.93,22.58,21.67,22.11,19700,
DMRC,20050420,5.71,5.88,5.6,5.88,29300,0
DMRCE,20050505,5.39,5.58,5,5.04,88800,
DNDN,20050505,5.25,6.04,5.21,5.98,3941500,
DNEX,20050505,44.88,45.27,44.31,45.16,166300,
DOCC,20050505,6.88,6.89,6.7,6.78,25600,
DOCX,20050505,6.7,6.7,6.25,6.25,1100,
DORLN,20050505,24.09,24.5,23.5,24.5,20400,
DORLO,20050505,25.15,26.48,25.15,26.4,9300,
DORLP,20050505,47.01,47.25,45.35,47.15,7100,
DOTN,20050505,12.71,12.75,12.71,12.75,3800,
DOVP,20050505,15.68,15.91,15.54,15.7,118700,
DOWT,20050505,9.56,9.56,9.54,9.54,2700,
DPAC,20050505,0.35,0.4,0.34,0.36,27600,
DPII,20050505,3,3.54,2.82,3.05,197200,
DPMI,20050422,26.97,26.99,26.95,26.95,298500,0
DPTR,20050505,11.18,11.53,11.11,11.15,494400,
DRAD,20050505,5.25,5.6,5.25,5.47,64600,
DRAM,20050505,4.25,4.25,3.98,4,8000,
DRAX,20050505,4.88,4.88,4.78,4.79,61600,
DRCO,20050505,16.08,16.35,15.35,15.66,42400,
DRCT,20050505,17.26,17.45,17.06,17.34,864600,
DRIV,20050505,28.1,28.17,25.96,26.1,1660200,
DROOY,20050505,0.68,0.69,0.67,0.68,388100,
DRRA,20050505,3.98,4.2,3.65,3.82,513500,
DRRAP,20050505,15.65,16.2,15.31,16.2,4500,
DRRX,20050505,3,3.05,2.85,3,100200,
DRTE,20050505,14.68,14.68,14.01,14.33,272300,
DRTK,20050505,23.64,23.84,23.03,23.56,89700,
DRYR,20050505,80.94,80.96,80.88,80.9,19500,
DSCM,20050505,2.65,2.67,2.45,2.67,401300,
DSCO,20050505,5.92,6.11,5.9,6.11,378900,
DSCP,20050505,29.58,30.1,29.31,29.69,33200,
DSGIF,20050505,4.01,4.01,4.01,4.01,1400,
DSGX,20050505,1.88,1.93,1.88,1.92,5800,
DSPG,20050505,23.82,24.39,23.55,23.82,171100,
DSSI,20050126,0.76,0.87,0.59,0.83,72400,0
DSTI,20050505,7.41,7.89,7.39,7.58,133400,
DSTIW,20050505,1.91,2.03,1.9,1.98,12900,
DSTIZ,20050505,1.66,1.75,1.66,1.73,56800,
DSTME,20050505,5.77,6.41,5.77,6.26,24900,
DSWL,20050505,14.86,15.34,14.86,15.34,7400,
DSWT,20050505,1.55,1.6,1.46,1.46,4000,
DTAS,20050505,10.28,10.38,10,10.2,594800,
DTLK,20050505,2.36,2.42,2.17,2.42,9300,
DTPI,20050505,12.71,12.78,12.3,12.45,235500,
DTSI,20050505,17.22,18.22,17.12,17.49,77200,
DUCK,20050505,19.5,19.55,19.5,19.55,1000,
DUSA,20050505,10.41,10.41,9.71,9.73,166200,
DVAX,20050505,3.95,4,3.87,3.96,15400,
DVID,20050505,4.15,4.42,3.76,4.12,56100,
DVSA,20050505,5.37,5.44,5.21,5.4,83100,
DWCH,20050505,3.67,3.67,3.6,3.63,2800,
DWID,20050505,11.57,11.57,11.43,11.43,1600,
DWMA,20050505,1.12,1.35,1.12,1.35,11600,
DWMT,20050505,9.36,9.49,9.35,9.39,3200,
DWRI,20050505,15.75,15.75,15.34,15.6,53400,
DWSN,20050505,22.49,22.79,21.43,21.45,118800,
DWTN,20050505,11.21,11.22,11.08,11.09,16700,
DWTT,20050505,11.08,11.08,10.97,11.01,4700,
DXPE,20050505,5.51,5.55,5.41,5.41,7900,
DXYN,20050505,15.5,15.8,15.5,15.75,54800,
DYAX,20050505,4.4,4.8,4.37,4.65,117300,
DYII,20050505,5.05,5.05,5.05,5.05,11700,
DYNT,20050505,1.62,1.74,1.62,1.74,18400,
DYOLF,20050505,1.9,1.96,1.9,1.96,6200,
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,20050505,19.51,20.12,19.48,20.04,722900,
EASI,20050505,35.78,36.08,35.41,35.88,262200,
EASY,20050505,0.98,0.98,0.93,0.94,121600,
EBAY,20050505,34.11,34.51,33.61,33.91,17484100,
EBIO,20041216,3.32,3.53,3.26,3.29,267700,0
EBIX,20050505,11.3,11.9,11.3,11.61,4900,
EBKR,20050225,12.2,12.2,12.16,12.17,14600,0
ECBE,20050505,27.64,27.64,27.64,27.64,0,
ECGI,20050505,2.05,2.06,2.02,2.03,44000,
ECHO,20050505,8.44,8.45,8.26,8.45,5600,
ECIL,20050505,7.56,7.79,7.34,7.47,1107100,
ECLG,20050505,10.71,11,10.49,10.5,167100,
ECLP,20050505,12.6,12.68,12.29,12.68,309500,
ECMV,20050505,12.83,12.83,12.83,12.83,0,
ECOL,20050505,11.75,11.92,11.6,11.84,25300,
ECPG,20050505,15.56,15.84,15.45,15.84,26800,
ECSI,20050113,11.74,11.75,11.72,11.73,266800,0
ECST,20050505,4.3,4.32,3.98,4,253200,
ECTX,20050505,3.45,3.59,3.45,3.54,2300,
EDAP,20050505,4.17,4.2,4.13,4.13,15100,
EDEL,20041220,16.65,16.65,16.65,16.65,900,0
EDEN,20050505,0.85,0.88,0.8,0.85,34700,
EDGR,20050505,2.8,3.07,2.8,3.02,562600,
EDGRW,20050505,1.93,1.93,1.93,1.93,0,
EDGW,20050505,4.37,4.53,4.37,4.53,8800,
EDLG,20050217,19.02,19.09,19.02,19.05,24500,
EDMC,20050505,28.5,28.58,27.43,27.51,3102600,
EDUC,20050505,10.52,10.53,10.5,10.5,500,
EEEE,20050505,11.78,11.9,11.52,11.72,39400,
EEFT,20050505,29.25,29.3,28.21,28.91,386400,
EELN,20050505,2.81,2.99,2.78,2.99,494000,
EENC,20050505,21.73,21.79,21.45,21.7,131800,
EFII,20050505,16.97,17.09,16.82,16.91,242500,
EFJI,20050505,8.49,8.88,8.01,8.28,221400,
EGBN,20050505,19.5,19.5,19.5,19.5,500,
EGHT,20050505,1.64,1.73,1.48,1.55,1344900,
EGLS,20050505,3.02,3.25,3.01,3.12,121900,
EGOV,20050505,4.51,4.6,4.35,4.51,110800,
EIDSY,20050505,0.88,0.98,0.88,0.98,50900,
ELAB,20050505,29.95,30.02,29.95,30,184800,
ELAM,20050505,1.61,1.61,1.61,1.61,400,
ELANZ,20050505,0.16,0.17,0.16,0.17,27600,
ELBO,20050505,56.05,57.18,56,56.94,93600,
ELGX,20050505,4.91,4.99,4.84,4.85,47600,
ELMG,20050505,11.61,11.98,11.37,11.56,33900,
ELMS,20050406,7.63,7.63,7.4,7.4,2500,0
ELNK,20050505,9.52,9.81,9.51,9.63,1820500,
ELON,20050505,6.45,6.54,6.35,6.5,80000,
ELOS,20050505,27,28.35,27,27.38,626700,
ELOY,20050505,5.3,5.62,5.3,5.62,3800,
ELRC,20050505,12.27,12.35,11.58,11.83,51400,
ELRN,20050505,15.22,15.25,15.22,15.22,1600,
ELSE,20050505,4.28,4.28,4.28,4.28,0,
ELTK,20050505,2.25,2.37,2.16,2.2,272900,
ELUX,20050331,47.22,47.22,46.51,46.55,11200,0
ELXS,20041108,3.31,3.35,3.31,3.35,600,0
EMAK,20050505,10.04,10.04,10.04,10.04,200,
EMBT,20050407,5.86,5.95,5.53,5.81,464100,0
EMBTE,20050505,5.45,5.75,5.29,5.6,99400,
EMBX,20050505,11.52,11.82,11.41,11.78,9300,
EMCI,20050505,18.05,18.05,17.62,17.62,5300,
EMIS,20050505,3.04,3.11,2.94,3.05,36200,
EMITF,20050505,17.37,17.38,17,17.19,6200,
EMKR,20050505,3.45,3.6,3.06,3.21,470700,
EMMS,20050505,15.89,15.89,15.29,15.39,636300,
EMMSP,20050505,39.51,39.51,39.5,39.5,300,
EMRG,20050505,0.59,0.83,0.58,0.65,607300,
ENCY,20050505,9.92,10.16,9.81,9.95,598400,
ENDP,20050505,19.89,20.03,19.4,19.9,582200,
ENER,20050505,23.32,23.95,23.03,23.87,440600,
ENMC,20050505,4.2,4.42,4.2,4.41,378800,
ENMD,20050505,2.6,2.66,2.47,2.59,175300,
ENPT,20050505,2.79,2.91,2.68,2.85,13000,
ENSI,20050505,26.25,26.68,26.2,26.46,6700,
ENTG,20050505,8.66,9.04,8.66,8.99,855600,
ENTU,20050505,3.94,3.98,3.86,3.98,248800,
ENTX,20050214,0.44,0.45,0.42,0.42,5300,
ENWV,20050505,30.75,31,30.48,30.53,87600,
ENZN,20050505,7.26,7.73,7.16,7.33,839700,
EONC,20050505,1.49,1.54,1.48,1.5,8800,
EPAX,20050505,34.47,37.29,34.44,36.31,80100,
EPAY,20050505,13.3,13.34,13.25,13.28,54300,
EPEN,20050505,9,9,8.84,9,1200,
EPEX,20050505,14.47,14.7,14.07,14.4,89800,
EPIC,20050505,11.14,11.21,10.94,11.03,545400,
EPIK,20050505,13.25,13.91,13.25,13.3,31000,
EPIQ,20050505,15.46,15.46,15.12,15.25,74800,
EPIX,20050505,6.92,7.34,6.78,7.32,122200,
EPMD,20050505,3.09,3.11,2.9,3.04,52200,
EPMN,20050505,0.67,0.76,0.64,0.76,86400,
EPNY,20050505,3.12,3.16,3.05,3.12,112500,
EQIX,20050505,35.87,35.92,34.83,35.17,144800,
EQTX,20050505,3.96,4.02,3.83,4.02,6300,
ERES,20050505,11.37,11.57,11.07,11.35,549400,
ERICY,20050505,30.24,30.48,30.01,30.19,2016700,
ERIE,20050505,52.43,52.43,51.45,52.1,30800,
ERTS,20050505,49.29,50.62,49.2,49.89,6168000,
ESBF,20050505,13,13,12.91,13,3000,
ESBK,20050505,28.34,28.34,28.34,28.34,0,
ESCA,20050505,14,14.27,13.84,14.08,12200,
ESCC,20050505,5,5.02,4.87,4.87,2300,
ESGR,20050505,58.95,60.41,58.95,59.87,3300,
ESIO,20050505,17.31,17.49,17.13,17.25,123500,
ESLR,20050505,6.07,6.57,6.05,6.27,805700,
ESLT,20050505,24.55,25,24.52,25,8500,
ESMC,20050505,3.95,4.04,3.9,3.91,51500,
ESPD,20050505,8.66,8.89,8.41,8.52,245400,
ESRX,20050505,91,91.41,89.5,91.29,947600,
ESST,20050505,3.75,3.94,3.62,3.68,355400,
ESTX,20050505,9.55,9.55,7.9,9.01,4100,
EUBK,20050505,15.87,16.07,15.7,16,41800,
EURO,20050505,4.76,4.95,4.76,4.95,1100,
EVBN,20050505,22.75,22.83,22.25,22.25,1300,
EVBS,20050505,23.18,23.18,23.18,23.18,0,
EVCI,20050505,5.65,6.1,5.65,5.98,52000,
EVOL,20050505,2,2,1.72,1.88,127300,
EVST,20050505,7.34,7.41,6.51,6.71,35600,
EWBC,20050505,32.9,32.9,32.1,32.42,341300,
EWEB,20050505,3.01,3.14,2.97,3.14,9600,
EWST,20050505,6.3,6.47,6.29,6.31,3700,
EWSTE,20041223,5.41,5.57,5.41,5.57,1000,
EXAC,20050505,13.7,13.89,13.48,13.71,79300,
EXAR,20050505,12.94,13.31,12.9,13.14,318700,
EXAS,20050505,2.75,2.75,2.65,2.68,122600,
EXBD,20050505,66.79,67.22,66.2,66.57,369500,
EXEL,20050505,7.1,7.48,7.07,7.48,642200,
EXFO,20050505,4.09,4.19,4.09,4.14,6300,
EXJF,20050505,28.45,29,28.45,28.45,22300,
EXPD,20050505,48.5,48.6,47.17,48,2127100,
EXPO,20050505,24.6,24.69,24.25,24.55,67500,
EXTR,20050505,4.49,4.56,4.4,4.54,1304700,
EYET,20050505,23.32,23.32,22.1,22.54,811500,
EZPW,20050505,13.65,13.93,12.94,13,188800,
FACT,20050505,6.4,6.49,6.4,6.4,56800,
FADV,20050505,20.71,20.75,20.6,20.73,9300,
FALC,20050505,6.05,6.07,5.99,6.04,89200,
FAME,20041220,58,58,56.39,56.97,400,0
FAMED,20041124,32.78,32.8,32.78,32.8,200,
FARM,20050505,21.95,22,21.89,21.99,15400,
FARO,20050505,27.11,27.97,26.87,27.76,149700,
FAST,20050505,54.6,55,53.68,54.25,500100,
FAVS,20050505,4.5,4.5,4.5,4.5,0,
FBEI,20050505,19.75,19.75,19.75,19.75,100,
FBMI,20050505,25.4,25.4,25.37,25.37,300,
FBMT,20050505,27.75,27.75,27.75,27.75,0,
FBNC,20050505,21.29,21.29,20.81,21,15900,
FBNKM,20050505,26.51,26.51,26.25,26.25,3700,
FBNKN,20050505,25.9,25.9,25.85,25.85,1200,
FBNW,20050505,25.75,25.75,25.72,25.75,6300,
FBSI,20050505,19.15,19.15,19.15,19.15,0,
FBSS,20050505,25.25,25.25,25.25,25.25,0,
FBST,20050505,9.2,9.2,9.05,9.05,9700,
FBTC,20050505,12.3,12.3,12.3,12.3,0,
FBTX,20050505,17.24,17.45,17.04,17.3,47400,
FCAP,20050505,19,19,19,19,100,
FCBC,20050505,28.59,28.95,28.17,28.29,4600,
FCBP,20050505,44.97,45.3,44.55,44.87,60900,
FCCO,20050505,18.61,18.61,16.73,17.5,18200,
FCCY,20050505,18.98,19,18.98,19,900,
FCEL,20050505,8,8,7.86,7.96,330000,
FCFC,20050505,12.27,12.27,12,12.16,8000,
FCFCO,20041229,21.44,21.44,21.44,21.44,1200,0
FCFL,20050505,26.25,26.25,26.25,26.25,100,
FCFS,20050505,20.07,20.35,19.79,20.32,60300,
FCGI,20050505,5.25,5.4,5.21,5.38,12300,
FCNBP,20050324,25.3,25.3,25.3,25.3,2700,0
FCNCA,20050505,132,132.71,131.46,131.85,3100,
FCPO,20050505,6.86,7.2,6.55,7.2,15700,
FCSE,20050505,0.86,0.88,0.85,0.85,28100,
FCTR,20050505,22.75,22.96,22.3,22.71,25000,
FCZA,20050505,22.75,22.75,22.46,22.46,2200,
FDEF,20050505,27.5,27.87,26.6,27.08,3700,
FDRY,20050505,8.23,8.37,8.17,8.24,784500,
FEIC,20050505,19.15,19.15,18.88,19.04,379200,
FELE,20050505,37.34,37.34,36.87,37.15,46100,
FFBC,20050505,18.11,18.22,17.65,17.78,74400,
FFBH,20050505,24.44,24.44,24.35,24.35,500,
FFBI,20050505,21.51,21.51,21.49,21.49,200,
FFBZ,20041230,13.23,13.23,13.2,13.2,300,0
FFCH,20050505,28.17,28.17,27.8,27.97,51600,
FFDB,20050505,7.94,7.94,7.94,7.94,200,
FFDF,20050505,14,15,14,15,900,
FFED,20050228,1.81,1.81,1.8,1.8,19000,0
FFEX,20050505,9.9,10.09,9.57,9.7,160900,
FFFD,20050505,37.96,37.96,37.96,37.96,0,
FFFL,20050505,23.45,23.45,23.1,23.21,77600,
FFFLP,20041209,10.47,11.11,10.47,11.11,200,0
FFFS,20050505,13.52,13.52,13,13.05,2100,
FFHS,20050505,17.65,17.65,17.65,17.65,0,
FFIC,20050505,17.53,17.53,16.87,16.87,95100,
FFIN,20050505,41.41,41.41,40.54,41.09,33900,
FFIV,20050505,44.66,44.66,43.6,44.04,913600,
FFKT,20050505,33,33.41,32.83,32.88,2000,
FFKY,20050505,25.6,25.6,25.6,25.6,0,
FFLC,20050505,44.56,44.94,44.02,44.53,56700,
FFSX,20050505,19.73,20.31,19.73,19.86,10300,
FFWC,20050318,20.54,20.54,19.03,19.13,16300,0
FHCC,20050128,19.11,19.24,19.02,19.07,3826300,0
FHRX,20050505,19.49,19.57,19.16,19.28,557600,
FIFG,20050505,18.8,18.8,18.8,18.8,0,
FIFS,20041130,4.48,4.48,4.21,4.21,200,0
FILE,20050505,26.89,27,26.32,26.6,475700,
FINB,20050505,25.87,26.19,25.49,26.11,39300,
FINL,20050505,18.4,18.46,17.4,17.52,1464000,
FISI,20050505,18.58,18.75,18.01,18.75,21100,
FISV,20050505,43.02,43.22,42.46,42.72,1667000,
FITB,20050505,43.7,44.37,43.42,43.8,1581800,
FKFS,20050505,16.71,16.72,16.71,16.72,5200,
FKKY,20050301,23.31,23.31,23.31,23.31,1400,0
FLAG,20050505,15,15.15,14.95,14.96,1800,
FLCN,20050303,7.5,7.52,7.48,7.48,1900,
FLDR,20050505,10,10.2,9.82,10.09,160200,
FLEX,20050505,11.45,11.51,11.2,11.27,3986600,
FLIC,20050505,38.1,38.97,38.1,38.95,1000,
FLIR,20050505,26.98,27.33,26.59,26.85,369000,
FLML,20050505,16.06,16.63,15.99,16.29,99400,
FLOW,20050505,6.76,6.76,6.5,6.62,134900,
FLOWE,20050118,3.02,3.05,2.99,3,51400,
FLPB,20050505,24.95,25,24.74,24.74,2200,
FLSH,20050505,20.21,20.23,19.66,19.69,357700,
FLWS,20050505,6.83,7,6.83,6.95,152900,
FLXS,20050505,14.25,14.88,14.25,14.88,800,
FLYI,20050505,0.92,0.97,0.81,0.83,1548100,
FLYRE,20050505,12.82,13.05,12.6,12.6,65900,
FMAR,20050505,16.9,16.9,16.35,16.36,3000,
FMBI,20050505,33.26,33.36,32.62,33.06,102500,
FMCO,20050505,18,18,18,18,0,
FMDAY,20050505,0.4,0.43,0.38,0.4,2591100,
FMER,20050505,25.25,25.42,25.02,25.17,126600,
FMFC,20050505,32.01,32.01,32.01,32.01,0,
FMSB,20050505,25.04,25.04,25.04,25.04,0,
FMTI,20050505,1.73,1.76,1.67,1.69,121000,
FMXI,20050505,1.62,1.7,1.39,1.5,148000,
FNBF,20050505,22.5,22.5,22.5,22.5,2800,
FNBN,20050505,21.26,21.26,21.26,21.26,0,
FNBP,20050505,25.67,26,25.67,26,2100,
FNDT,20050505,10.17,10.29,10,10.03,29700,
FNFG,20050505,12.86,13.06,12.72,12.86,403300,
FNFI,20050505,15.96,15.96,15.96,15.96,0,
FNLC,20050505,16.95,16.95,16.6,16.71,1000,
FNLY,20050505,11.3,11.57,11.3,11.34,86200,
FNSR,20050505,1.25,1.26,1.21,1.24,485000,
FOBB,20050505,28.16,28.16,27.79,27.83,4300,
FONR,20050505,1.34,1.36,1.33,1.35,221200,
FOOT,20050505,25.29,25.29,24.87,25,3400,
FORD,20050505,14.81,14.9,14,14.28,542500,
FORG,20050505,1.56,1.63,1.47,1.47,84300,
FORM,20050505,23.25,23.32,22.87,23.12,195600,
FORR,20050505,15.1,15.42,14.96,15.11,33100,
FORTY,20050505,17.98,18.02,17.98,18.02,900,
FOSL,20050505,23.36,24.15,23.11,23.89,588100,
FOXH,20050505,30.66,31.5,29.8,30.65,129900,
FPFC,20050505,18.38,18.66,18.28,18.41,18200,
FPIC,20050505,26.11,26.75,26.11,26.51,104700,
FPTB,20050505,24.25,24.29,23.9,24.29,2000,
FPWR,20050413,6.01,6.01,5.9,5.95,4600,0
FRBK,20050505,14.15,14.15,13.71,13.81,18600,
FRCCO,20050505,25,25.15,25,25.15,1900,
FRCCP,20050505,26.16,26.2,26.16,26.2,1700,
FRED,20050505,14.52,14.9,14.16,14.54,665600,
FRGB,20050505,60.72,60.98,60.72,60.89,2600,
FRGO,20050505,14.16,14.25,13.62,13.89,60400,
FRME,20050505,25.99,25.99,25.52,25.95,13700,
FRMEP,20050505,26.56,26.56,26.56,26.56,200,
FRNT,20050505,10.4,10.62,10.2,10.24,359300,
FRSH,20050505,6.22,6.79,6.19,6.19,9600,
FSBC,20050505,29,29,29,29,100,
FSBI,20050505,23,23.6,23,23.03,2200,
FSBK,20050505,29.9,30,29.64,30,2000,
FSCI,20050505,48.35,48.67,47.62,48,13400,
FSCR,20050302,28.25,28.25,28,28,700,0
FSII,20050505,3.51,3.61,3.47,3.61,65200,
FSNM,20050505,18.25,18.45,17.94,18.41,43300,
FSRV,20050505,18.95,19.49,18.1,19.08,14800,
FSTF,20050505,11.5,11.65,11.5,11.59,43800,
FSTR,20050505,9.1,9.31,9.1,9.16,2600,
FSTW,20050505,1.95,1.95,1.9,1.9,4700,
FTBK,20050505,37.4,37.69,36.88,37.26,29600,
FTEK,20050505,5.45,5.85,5.33,5.79,121300,
FTGX,20050505,0.39,0.41,0.36,0.39,144100,
FTHR,20050505,5,5,4.18,4.25,34200,
FUEL,20050505,1.52,1.6,1.47,1.55,85400,
FUELW,20050505,0.17,0.17,0.17,0.17,0,
FUJIY,20050505,33.23,33.4,33,33.08,64500,
FULT,20050505,21.38,21.44,21.16,21.4,52200,
FUNC,20050505,19.53,19.53,19.53,19.53,1000,
FUND,20050505,8.95,8.99,8.8,8.82,30700,
FWFC,20041228,30.72,31.75,30.72,31.75,500,0
FWHT,20050505,5.04,5.41,4.8,4.83,7428500,
FWRD,20050505,24.16,24.66,23.97,24.35,245800,
FXEN,20050505,10.9,11.2,10.52,10.87,202800,
GABC,20050505,13.88,13.88,13.63,13.73,7100,
GAFC,20050505,6,6,6,6,2100,
GAIA,20050505,5.6,5.6,5.44,5.44,3500,
GAIT,20050505,7,7,7,7,0,
GBBK,20050505,25.57,25.86,25.01,25.38,543700,
GBBKO,20050505,26.2,26.33,26.2,26.2,3000,
GBCI,20050505,27.74,27.93,27.09,27.53,79400,
GBCIP,20050505,25.95,26.5,25.9,26.5,3400,
GBND,20050505,22.19,22.2,21.5,21.61,13700,
GBTB,20050505,20.56,20.76,19.94,19.99,9700,
GBTS,20050505,18,18,17.9,18,16700,
GCBC,20050505,35.05,35.05,35.05,35.05,0,
GCBS,20050505,25.88,25.9,25.86,25.9,1700,
GCFB,20050505,3.98,3.98,3.69,3.72,14600,
GCFBU,20050505,3.72,3.72,3.62,3.68,1200,
GCFBW,20050505,0.12,0.55,0.1,0.49,46800,
GCFC,20050505,10.25,10.5,10.13,10.5,2100,
GCOM,20050505,5.81,5.97,5.81,5.85,12000,
GCOR,20050421,19.3,19.3,19.18,19.27,152100,0
GDPAP,20050505,12,12,12,12,0,
GDYS,20050505,8.05,8.07,7.8,7.9,243000,
GEAC,20050505,8.23,8.27,8.03,8.08,132500,
GEHL,20050505,28.9,28.9,27.88,28,13200,
GEMP,20050505,4.3,4.31,4.28,4.3,13100,
GEMS,20050505,2.13,2.25,2.11,2.21,133000,
GENR,20050505,1.77,1.85,1.55,1.62,676600,
GENZ,20050505,60.95,63.59,60.56,62.71,6792300,
GEOI,20050505,7.96,8.3,7.8,8,215100,
GEPT,20050505,2.45,2.59,2.4,2.55,17700,
GERN,20050505,6.35,6.52,6.31,6.5,553900,
GETI,20050505,10.42,10.78,10.37,10.74,11400,
GEXA,20050505,6.7,6.7,6.62,6.63,23500,
GFED,20050505,23.15,23.15,23.15,23.15,0,
GFLS,20050505,16.26,16.26,15.96,16,3600,
GFLSO,20050505,10.69,10.69,10.69,10.69,0,
GGAL,20050505,8.17,8.25,7.95,7.96,497600,
GGNS,20050310,2.12,2.18,2.02,2.06,519400,0
GHCI,20050505,40.61,40.96,40.5,40.81,196700,
GIFI,20050505,22.27,22.27,21.91,22.19,56100,
GIGA,20050505,3.25,3.4,3.18,3.36,31600,
GIGM,20050505,1.43,1.45,1.39,1.41,57700,
GIII,20050505,7.57,7.6,7.3,7.55,8000,
GILD,20050505,38.87,39.11,38.31,38.61,4392700,
GILTF,20050505,5.9,5.9,5.73,5.83,15100,
GISX,20050505,34.9,35.16,34.47,34.88,44600,
GIVN,20050505,24.83,24.88,23.98,24.52,388900,
GKIS,20050505,15.81,15.97,15.46,15.92,107600,
GKSRA,20050505,38.88,39.15,38.44,38.81,162000,
GLAD,20050505,22.4,23.07,22.19,22.3,33300,
GLBC,20050505,11.99,12.17,11.97,12.15,90500,
GLBL,20050505,9.45,9.56,9.07,9.32,1519000,
GLBZ,20050505,19.5,19.5,19.5,19.5,0,
GLDB,20050505,13.97,14.04,13.76,13.99,161900,
GLDBO,20041110,25.35,25.35,25.25,25.26,4400,0
GLDC,20050505,3.95,3.95,3.56,3.56,500,
GLDN,20050505,25.95,26.18,25.5,25.65,50600,
GLFD,20050505,2.5,2.7,2.48,2.7,445800,
GLGC,20050505,3.09,3.25,3.05,3.19,107900,
GLGS,20050505,0.73,0.81,0.73,0.75,54300,
GLNG,20050505,11.8,12.24,11.55,12.14,268800,
GLOV,20050505,4,4,4,4,800,
GLOW,20050505,1.35,1.35,1.27,1.28,33200,
GLYT,20050505,85.07,86.76,84.84,85.35,68000,
GMAI,20050505,10.65,10.85,10.4,10.77,65300,
GMCR,20050505,25.38,26.79,25.2,26.79,22500,
GMRK,20050505,22.66,22.8,21.81,22.65,79300,
GMST,20050505,4.01,4.03,3.81,3.87,620100,
GMTC,20050505,2.7,2.7,2.7,2.7,1400,
GMTN,20050505,10.89,11.24,10.63,11.19,47400,
GMXR,20050505,11.21,11.35,11.11,11.21,12500,
GMXRW,20050505,1.7,1.74,1.68,1.73,3400,
GNBT,20050505,0.87,0.95,0.85,0.93,989300,
GNCMA,20050505,8.54,8.54,8.39,8.45,139400,
GNLB,20050505,0.41,0.42,0.39,0.41,829900,
GNRL,20050309,5.42,5.46,5.41,5.45,3400,0
GNSC,20050505,0.95,0.98,0.91,0.97,266800,
GNSS,20050505,14.94,15.83,14.82,15.43,2930100,
GNSY,20050505,0.9,0.93,0.83,0.85,15500,
GNTA,20050505,1.05,1.15,1.04,1.14,991100,
GNTX,20050505,35.29,35.39,33.91,34.39,1871500,
GNTY,20050420,21,21,21,21,200,0
GNVC,20050505,1.77,1.78,1.67,1.75,189100,
GOAM,20050505,5.69,5.71,5.39,5.44,58800,
GOLD,20050505,13.14,13.34,12.95,13.25,182900,
GOOD,20050505,16.44,16.48,16.39,16.39,15300,
GOOG,20050505,228.62,228.62,225.88,226.98,7516700,
GORX,20050505,2.02,2.15,1.88,1.98,13900,
GOSHA,20050505,28,29.05,27.81,28.92,74700,
GPCB,20050505,10.15,10.15,10.15,10.15,0,
GPIC,20050505,17.3,17.38,17.22,17.22,15200,
GPRO,20050505,45.53,45.64,40.87,42.41,8493600,
GPTX,20050505,5.51,5.53,5.25,5.45,15500,
GRAN,20050505,17.26,17.5,17.23,17.38,9900,
GREY,20050307,1010,1014,1005,1005.06,10600,0
GRIC,20050505,1.42,1.49,1.4,1.46,40600,
GRIF,20050505,25.55,25.55,24.99,24.99,1300,
GRIL,20050415,2.45,2.45,2.4,2.4,1100,0
GRILE,20050505,2.08,2.08,2.08,2.08,0,
GRIN,20050505,2.7,2.7,2.7,2.7,0,
GRMN,20050505,41.04,41.06,40.09,40.75,575900,
GROW,20050505,4.67,4.99,4.5,4.79,19000,
GSBC,20050505,29.34,29.48,28.76,29.21,14100,
GSBCP,20050505,10.5,10.5,10.5,10.5,0,
GSBNZ,20050505,1.74,1.74,1.74,1.74,124400,
GSIC,20050505,15,15.17,14.22,14.67,166700,
GSLA,20050505,17.8,17.8,17.8,17.8,0,
GSLI,20050505,7.77,7.79,7.64,7.77,67000,
GSOL,20050505,9.8,9.8,9.6,9.72,18800,
GTCB,20050505,0.95,0.95,0.86,0.89,330700,
GTIM,20050505,3.79,3.79,3.77,3.77,2100,
GTIV,20050505,16.4,17.86,16,17.41,2075000,
GTOP,20050505,11.33,11.66,11.31,11.51,89900,
GTPS,20050125,29.01,29.01,28.5,28.5,24100,0
GTRC,20050505,48.6,49.3,47.95,48.28,601000,
GTSI,20050505,8.49,8.5,8,8.23,40800,
GTXI,20050505,9.04,10.39,8.97,10.25,159500,
GUPB,20050505,20.01,20.01,20.01,20.01,300,
GVBK,20050505,20.75,20.75,20.75,20.75,0,
GVHR,20050505,15.97,16.26,15.74,16.15,205400,
GYMB,20050505,11.52,11.77,11.52,11.74,401400,
GYRO,20050505,39.6,41.2,39.6,41.2,4100,
HABC,20050505,21.5,21.66,21,21.23,1900,
HAFC,20050505,16,16.36,15.9,16.27,141300,
HAIN,20050505,17.5,17.83,17.49,17.61,344200,
HAMP,20050505,40.23,40.23,40.23,40.23,0,
HANA,20050505,2.53,2.53,2.3,2.49,6400,
HANS,20050505,66.83,67.93,64.55,65.06,716600,
HARB,20050505,35.59,35.68,35,35.52,43000,
HARL,20050505,17.61,17.61,17.61,17.61,0,
HAST,20050505,6.75,6.75,6.1,6.18,34600,
HAUP,20050505,3.84,4.14,3.74,4.03,88800,
HAVNP,20050505,12.3,12.3,12.08,12.08,900,
HAVS,20050505,6.34,6.35,6.34,6.35,4800,
HAWK,20050505,8.38,8.81,8.38,8.81,374200,
HAXS,20050505,2.04,2.04,1.74,1.74,1100,
HAYZ,20050505,5.52,5.97,5.47,5.91,360500,
HBAN,20050505,24.23,24.35,23.77,23.99,764600,
HBHC,20050505,31.09,31.77,30.91,31.37,23700,
HBIO,20050505,3.82,3.89,3.77,3.88,40100,
HBNC,20050505,28.05,28.05,27.51,27.51,1800,
HCBK,20050505,33.55,33.55,33.12,33.29,371800,
HCFC,20050505,15.4,15.75,15.4,15.75,600,
HCSG,20050505,17.33,17.52,16.95,17.19,250400,
HCTL,20050505,0.44,0.65,0.44,0.65,9200,
HDNG,20050505,14.9,16,14.9,16,44600,
HDSN,20050505,0.82,0.93,0.82,0.93,8700,
HDTV,20050505,4.8,5.2,4.8,5.14,321200,
HDWR,20050405,32.11,32.12,31.48,31.57,769700,0
HEII,20050505,2.72,2.8,2.72,2.76,25000,
HELE,20050505,27.9,28.02,27.75,27.78,102400,
HELX,20050505,12.43,12.46,11.98,12.1,469700,
HEOP,20050505,21.29,21.29,21.29,21.29,0,
HEPH,20050505,7.47,7.59,7.35,7.4,87300,
HETC,20050119,1.15,1.15,1.15,1.15,400,
HFBC,20050505,16.24,16.24,16.24,16.24,0,
HFFC,20050505,23,23.1,21.75,22.76,6100,
HFWA,20050505,21.7,21.7,21.7,21.7,2000,
HGGR,20050505,20,20,18.79,19.03,15100,
HGIC,20050505,19.5,19.97,19.42,19.56,72100,
HGSI,20050505,10.45,10.66,10.32,10.64,1065100,
HHGP,20050505,13.73,15.04,13.73,14.89,200600,
HIBB,20050505,30.58,31.03,30.22,30.4,151200,
HIFN,20050505,5.81,5.9,5.75,5.75,70400,
HIFS,20050505,42.82,42.82,42.82,42.82,100,
HIHO,20050505,3.69,4.2,3.61,3.61,1800,
HILL,20050505,4.82,4.9,4.6,4.68,309700,
HIST,20050505,3.04,3.04,3.04,3.04,0,
HITK,20050505,23.55,24.01,22.97,23.64,91800,
HLEX,20050505,17,17.06,16.68,16.9,260300,
HLFC,20050505,16,16,16,16,1500,
HLIT,20050505,6.04,6.04,5.71,5.81,1447200,
HLTH,20050505,9.61,9.72,9.53,9.62,3934000,
HLYW,20050427,13.23,13.25,13.23,13.25,258200,0
HMNF,20050505,30,30,30,30,1100,
HMSL,20050505,0.45,0.47,0.45,0.47,8400,
HMSY,20050505,6.51,6.77,6.4,6.51,63600,
HNBC,20050505,21.25,21.79,20.8,21.75,37100,
HOFF,20050401,0.42,0.43,0.4,0.42,1269100,0
HOFT,20050505,16.72,16.99,16.7,16.96,21100,
HOLL,20050505,4.87,4.9,4.79,4.9,82700,
HOLX,20050505,36.98,37.5,36.3,37,178200,
HOME,20050505,11.25,11.87,11.25,11.82,9800,
HOMF,20050505,24.71,24.71,24.71,24.71,0,
HOMS,20050505,2.05,2.1,2.01,2.06,343900,
HOMZ,20041215,2.25,2.32,2.23,2.23,28000,0
HOOK,20050505,3.54,3.54,3.4,3.43,5900,
HORC,20050505,42.45,43,41.76,42.89,50700,
HORT,20050505,4.15,4.16,4.15,4.15,37500,
HOST,20050505,2,2,2,2,1400,
HOTT,20050505,19.76,20.25,19.5,19.7,2479600,
HPCCP,20050505,27,27.8,27,27.17,1500,
HPOL,20050505,4.21,4.28,3.65,3.8,1858600,
HRBT,20050114,18.86,18.9,18.5,18.85,27000,0
HRLY,20050505,17.97,18.09,17.95,18.09,117900,
HRSH,20050505,1.12,1.12,1.07,1.07,4700,
HRVE,20050505,1.27,1.32,1.24,1.29,11100,
HRZB,20050505,18.69,18.71,18.16,18.49,30500,
HSIC,20050505,38.43,38.85,38.05,38.2,518800,
HSII,20050505,26.25,26.54,25.56,26.07,552700,
HSKA,20050505,0.87,0.89,0.68,0.79,112800,
HSTM,20050505,2.72,2.72,2.65,2.65,14200,
HSVLY,20050505,10.85,10.85,10.32,10.41,13900,
HTBK,20050505,19.12,19.18,19.07,19.18,15600,
HTCH,20050505,38.96,39.18,38.06,38.51,644600,
HTCO,20050505,9.94,10,9.21,9.5,33900,
HTLD,20050505,18.91,19.5,18.91,19.28,388900,
HTLF,20050505,19.68,19.78,19.48,19.78,3800,
HTRN,20050505,12.74,12.97,12.56,12.74,295300,
HUBG,20050505,55.9,56.31,55.45,56,125900,
HUGO,20050114,6.49,7.01,6.47,7,513500,
HUMC,20050505,20.04,20.04,19.69,19.69,3600,
HUMP,20050505,3.87,3.9,3.82,3.9,19900,
HURC,20050505,11.32,12.49,11.32,12,87800,
HURN,20050505,22.22,22.48,21.99,22.04,52000,
HWEN,20050225,5.66,6,5.66,6,5200,0
HWFG,20050505,15.5,15.93,15.5,15.82,19600,
HWKN,20050505,12,12,12,12,400,
HYDL,20050505,52.9,54,52.7,53.07,225400,
HYGS,20050505,3.72,3.88,3.7,3.78,152500,
HYSL,20050505,41.2,41.2,40.42,40.67,1094900,
IAAC,20050505,7.7,7.7,7.13,7.13,5700,
IAAI,20050505,28.14,28.18,28.1,28.18,21000,
IACI,20050505,23.34,23.55,23.14,23.3,7574600,
IACIW,20050505,5.25,5.25,5.25,5.25,0,
IACIZ,20050505,22.25,22.4,22.14,22.26,15100,
IAIA,20050401,27.6,27.8,27.15,27.2,3300,0
IART,20050505,35.51,35.96,35.14,35.68,164600,
IASG,20050329,5.17,5.18,5.02,5.12,13100,
IBCA,20050505,17.62,17.65,17.5,17.55,1400,
IBCP,20050505,27.56,28,27.55,27.84,22900,
IBCPO,20050505,27.1,27.5,26.87,27.5,2400,
IBIS,20050505,1.4,1.49,1.32,1.33,94200,
IBKC,20050505,57.99,58.01,57.71,58,15100,
IBNK,20050505,20.83,21.24,20.61,21.08,21400,
IBOC,20050505,36.96,36.96,36.15,36.31,17800,
IBPI,20050505,3.59,3.6,3.54,3.59,18900,
ICAB,20050505,7.25,7.25,7.25,7.25,0,
ICAD,20050505,4,4.01,3.88,3.99,100000,
ICBC,20050505,36.8,37.07,36.35,37.05,358100,
ICCA,20050505,1.8,1.8,1.68,1.71,6800,
ICCC,20050505,3.96,4.16,3.96,4.05,6700,
ICCI,20050505,11.46,11.48,11.26,11.48,161300,
ICGE,20050505,5.82,6.17,5.5,5.92,305600,
ICLR,20050505,31.84,33,31.84,32.77,36600,
ICOC,20050505,2.5,2.6,2.33,2.46,58500,
ICOCZ,20050418,23.6,23.6,23.6,23.6,200,0
ICOR,20050505,0.27,0.32,0.27,0.3,1489800,
ICOS,20050505,22.68,23.14,22.42,22.63,809300,
ICPT,20041108,18.86,18.91,18.86,18.91,168600,0
ICST,20050505,18.25,19.21,18.05,19,1650400,
ICTG,20050505,10,10.2,9.93,10,15200,
ICTS,20050505,2.01,2.13,1.96,2.11,7700,
ICUI,20050505,35.91,36.11,35.23,35.67,65900,
IDBE,20050505,17.66,17.66,17.08,17.43,260200,
IDCC,20050505,14.44,15.12,14.4,15,1158700,
IDEV,20050505,2.61,2.69,2.54,2.6,132300,
IDGR,20050505,8.42,8.59,8.29,8.44,25600,
IDIX,20050505,19.7,19.7,18.8,19.24,21800,
IDNX,20050505,5.2,5.25,5.1,5.25,319400,
IDSA,20050505,4,4.19,3.9,3.99,17000,
IDSY,20050505,10.42,10.85,10.24,10.6,18600,
IDTI,20050505,11.11,11.41,11.04,11.23,3420600,
IDWK,20050505,8.69,9.19,8.69,9.16,156500,
IDXC,20050505,32.13,32.13,31.55,31.89,156200,
IDXX,20050505,57.93,57.99,56.98,57.51,84100,
IEIB,20050505,1.88,1.88,1.88,1.88,0,
IFCB,20050505,22.25,22.25,22,22.02,1700,
IFCBE,20041126,14.6,14.6,14.01,14.05,500,
IFCJ,20050505,18.46,18.5,18,18.02,12100,
IFCN,20050318,9.77,10,8.84,9.3,8100,0
IFIN,20050505,42.4,42.42,41.7,41.86,638500,
IFLO,20050505,14.99,15.1,14.36,14.77,122400,
IFNY,20050505,8.16,8.56,8.16,8.46,29500,
IFOX,20050505,15.61,15.75,15,15.09,174800,
IFSB,20050505,9.38,9.38,9.38,9.38,0,
IFSIA,20050505,6.35,6.53,6.31,6.5,116800,
IFUL,20050505,2.4,2.6,2.36,2.56,29000,
IGLD,20050505,5.72,5.79,5.66,5.76,6100,
IGTE,20050505,3.97,4.01,3.81,4,27100,
IGTEE,20050505,3.94,3.94,3.94,3.94,0,
IIIN,20050505,10.49,10.75,10.12,10.4,96100,
IIJI,20050505,3.19,3.19,3.1,3.13,11000,
IINT,20050505,2.08,2.22,2.03,2.07,126500,
IIVI,20050505,14.13,15.1,14.13,14.93,164100,
IKNX,20050505,4.2,5.14,4.2,4.5,3100,
ILMN,20050505,9.7,9.86,9.5,9.85,194900,
ILOG,20050505,12.13,12.13,12.12,12.12,400,
ILSE,20050505,17.35,17.48,16.58,16.85,645300,
ILXO,20041220,24.81,25.21,24.81,25.05,555100,0
IMAX,20050505,9.5,9.62,8.21,8.95,3420000,
IMCL,20050505,31.14,31.49,31.01,31.24,822000,
IMCO,20050505,3.24,3.24,3.09,3.1,54900,
IMDC,20050505,60.95,61.09,60.55,60.89,140000,
IMGC,20050505,25.34,25.91,25.01,25.87,114000,
IMGN,20050505,5.64,5.69,5.5,5.65,274600,
IMKTA,20050505,13.4,13.44,13.11,13.19,18100,
IMKTE,20050330,12.4,12.9,12.4,12.86,23200,
IMMC,20050505,4.34,4.35,3.86,4.14,124300,
IMMR,20050505,5.49,5.67,5.49,5.62,116600,
IMMU,20050505,2.22,2.22,2.16,2.21,137100,
IMNR,20050505,0.79,0.8,0.74,0.77,158900,
IMNRZ,20050505,0.3,0.3,0.3,0.3,3700,
IMNY,20050505,1.59,1.63,1.58,1.63,78900,
IMOS,20050505,6.91,6.99,6.79,6.82,487000,
IMPC,20050404,23.96,24,23.95,23.99,635100,
IMPCE,20041215,17.82,18.3,17.82,18.13,47900,
INCX,20050505,5.68,6,5.5,5.73,361200,
INCY,20050505,7.56,8.05,7.37,7.94,1525500,
INDB,20050505,27.83,28.1,27.31,27.31,37800,
INDBM,20050505,26.1,26.37,26.1,26.28,1000,
INDBN,20050505,26.52,26.52,26.52,26.52,0,
INFA,20050505,7.97,8,7.75,7.93,832300,
INFO,20050505,0.93,0.96,0.89,0.91,228800,
INFS,20050505,3.46,3.56,3.35,3.37,404100,
INFT,20050505,3.29,3.29,3.05,3.14,74200,
INFY,20050505,60.11,62.32,60.1,61.19,1069900,
INGN,20050505,7.4,7.95,7.22,7.89,258300,
INGP,20050505,5.24,5.26,5.23,5.25,938400,
INGR,20050505,29.68,29.98,29.46,29.85,133900,
INHX,20050505,7.24,7.42,7.19,7.36,9900,
ININ,20050505,4.39,4.76,3.89,3.99,15200,
INKP,20050505,2.15,2.15,2.07,2.13,556100,
INLD,20050505,1.9,1.9,1.85,1.9,24800,
INMD,20050505,10.63,11.37,10.63,11.26,31800,
INNO,20050505,5.2,5.28,5.12,5.2,241800,
INOC,20050505,8.05,8.19,7.89,8.07,5900,
INOD,20050505,3.05,3.05,2.75,2.84,50500,
INOW,20050505,0.64,0.69,0.63,0.65,12600,
INPC,20050505,14.46,15.25,14.46,14.65,351900,
INPH,20050505,5.83,5.84,5.4,5.41,63100,
INSG,20050505,0.7,0.78,0.65,0.7,330400,
INSM,20050505,1.24,1.27,1.24,1.27,115200,
INSP,20050505,32,32,30.75,31,1060300,
INSU,20050505,14.34,14.68,14.02,14.65,196300,
INSW,20050505,2.98,2.98,2.95,2.95,200,
INTC,20050505,24.13,24.48,24.1,24.26,64325200,
INTD,20050505,0.34,0.36,0.33,0.35,86300,
INTG,20050505,16.9,16.9,16.9,16.9,900,
INTL,20050505,19.23,19.49,18.82,19.19,323800,
INTN,20050505,11.48,11.7,11.2,11.47,17200,
INTT,20050505,3.54,3.7,3.44,3.5,6300,
INTU,20050505,42.08,42.41,41.54,42.04,1492700,
INTV,20050505,11.04,11.15,10.82,11,215200,
INTX,20050505,8.54,8.79,8.54,8.79,110000,
INTZ,20050505,2.32,2.65,2.32,2.55,40600,
INVN,20041206,49.96,50.01,49.96,49.99,931500,0
INVX,20050505,3.27,3.31,3.19,3.22,38700,
IONA,20050505,3.29,3.38,3.1,3.2,53800,
IOTN,20050505,6.85,7.25,6.7,7.16,633000,
IPAR,20050505,15.55,16.25,15.5,16.18,96400,
IPAS,20050505,5.2,5.25,5.17,5.25,362900,
IPCC,20050505,32.7,32.91,32.2,32.45,140200,
IPCR,20050505,37,37.42,36.99,37.4,70000,
IPIX,20050505,2.6,2.73,2.54,2.69,416600,
IPMT,20050505,38.44,38.44,33.25,34.48,1407400,
IPSU,20050505,13.13,13.13,10.25,10.5,621500,
IPSUW,20050505,1.76,1.79,1.29,1.43,2900,
IPXL,20050406,16.98,17.53,16.98,17.45,584300,0
IRETP,20050505,25.65,25.8,25.65,25.65,2200,
IRETS,20050505,9.2,9.24,9.09,9.21,59300,
IRIS,20050505,15.1,15.11,14.65,15,177700,
IRIX,20050505,5.84,5.98,5.7,5.98,31600,
IRSN,20050505,1.8,1.8,1.69,1.72,18200,
ISCA,20050505,52.66,53.32,52.66,53.15,85900,
ISIG,20050505,1.01,1.02,1,1,3000,
ISIL,20050505,18.15,18.5,18.02,18.29,2639700,
ISIS,20050505,2.87,2.94,2.76,2.89,293300,
ISLE,20050505,24.47,24.99,24.09,24.88,240400,
ISNS,20050505,11.85,11.99,11.85,11.99,8400,
ISON,20050505,1.8,2.39,1.8,2.29,5031700,
ISONL,20050505,1.09,1.44,1.09,1.35,129900,
ISONZ,20050505,1.01,1.49,1.01,1.49,28200,
ISPH,20050505,7,7.05,6.84,6.9,145000,
ISRG,20050505,43.32,43.91,42.72,43.16,364700,
ISRL,20050505,8.57,8.65,8.15,8.45,9600,
ISSC,20050505,33,34.97,32.86,34.1,230400,
ISSI,20050505,6.12,6.22,5.99,6.13,564300,
ISSX,20050505,20.1,20.1,19.48,19.71,717100,
ISTA,20050505,7.64,7.92,7.58,7.89,99100,
ISWI,20050505,3.79,3.86,3.67,3.84,16800,
ISYS,20050505,20.51,20.78,20.5,20.78,15700,
ITCD,20050505,0.57,0.64,0.55,0.6,111100,
ITIC,20050505,35.85,35.85,35.85,35.85,0,
ITLA,20050505,50.46,51.45,49.37,49.94,97200,
ITMN,20050505,11.07,11.15,10.92,10.98,407200,
ITRA,20050505,0.42,0.43,0.4,0.42,274000,
ITRI,20050505,36.73,37.75,36.65,37,384400,
IUSA,20050505,11.6,11.74,11.14,11.58,119200,
IVAC,20050505,9.25,9.69,9.05,9.66,118900,
IVAN,20050505,2.4,2.55,2.4,2.48,940800,
IVGN,20050505,75.78,76.98,75.22,76.52,909100,
IVII,20050505,12.65,13.37,12.61,12.99,1156000,
IVIL,20050505,5.88,5.95,4.91,5.23,3919700,
IVIS,20050505,26.1,26.29,26.1,26.29,400,
IVTA,20050505,5.44,5.44,5.44,5.44,0,
IWAV,20041209,4.11,4.16,4.06,4.16,209500,0
IWOV,20050505,7.6,7.74,7.47,7.52,152200,
JACO,20050505,3.01,3.07,2.82,3.07,5500,
JADE,20050505,2.4,2.42,2.33,2.36,63100,
JADEW,20050415,0.01,0.01,0.01,0.01,47500,0
JAKK,20050505,19.56,19.85,19.36,19.39,194100,
JAMS,20050505,1.74,1.91,1.69,1.89,154100,
JAXB,20050505,28,28.5,28,28.5,5700,
JBHT,20050505,40.16,41.36,40,40.7,1471800,
JBLU,20050505,20.76,21.31,20.75,20.89,1229500,
JBOH,20050505,1.4,2.08,1.4,1.4,1500,
JBSS,20050505,22.54,22.94,22.34,22.5,14800,
JCDA,20050505,2.25,2.31,2.25,2.3,19200,
JCOM,20050505,35.99,36.65,35.64,35.97,648000,
JCTCF,20050505,6.02,6.02,6.02,6.02,0,
JDAS,20050505,10.86,11.07,10.75,10.81,308500,
JDSU,20050505,1.36,1.44,1.32,1.36,35997000,
JFBC,20050505,23.25,23.4,22.3,23.25,2700,
JFBI,20050505,12.85,13.09,12.6,13.09,2300,
JHFT,20050505,15.75,15.75,15.51,15.55,9200,
JILL,20050505,13.69,13.99,13.67,13.95,122700,
JJSF,20050505,51.97,52.96,51.82,52.18,13500,
JKHY,20050505,17.71,17.98,17.59,17.77,318700,
JLMC,20050505,3.35,3.35,3.35,3.35,0,
JMAR,20050505,1.25,1.25,1.18,1.2,55400,
JMBI,20050505,18.5,19.25,18.5,18.82,1900,
JMDT,20050505,16.98,17.59,16.8,17.51,684300,
JNPR,20050505,22.97,23.1,22.55,22.62,5468200,
JOBS,20050505,21.22,21.22,20.1,20.68,284400,
JOSB,20050505,34.5,36,34.5,35.58,459000,
JOUT,20050505,18.27,18.55,18.27,18.5,800,
JOYG,20050505,34.43,36.08,34,35.75,1163000,
JRJC,20050505,5.4,5.68,5.22,5.55,292400,
JUNO,20050505,33.5,33.5,33.5,33.5,1000,
JUPM,20050505,15.95,16.15,15.5,15.88,541600,
JXSB,20050505,12.95,12.95,12.25,12.25,1200,
KAMNA,20050505,13.08,13.27,12.92,13.27,27700,
KANA,20050420,1.6,1.64,1.55,1.6,52900,0
KBALB,20050505,12,12.03,11.7,12.03,65400,
KBAY,20050505,16.75,17.04,16.47,17.01,331700,
KCLI,20050505,46.01,46.14,45.4,46.14,1700,
KELYA,20050505,26.72,26.73,26.19,26.5,85500,
KELYB,20050505,27.18,27.18,27.18,27.18,0,
KENT,20050505,2.39,2.39,2.33,2.36,3400,
KEQU,20050505,7.4,7.4,7.4,7.4,0,
KERX,20050505,14.28,14.28,13.25,13.94,953400,
KEYN,20050505,10.5,10.57,10.3,10.38,123600,
KEYS,20050505,21.18,21.18,20.84,21.05,44800,
KEYW,20050505,16.28,16.32,15.49,15.66,170500,
KFED,20050505,11.3,11.3,11.22,11.3,3900,
KFRC,20050505,7.2,7.26,6.97,7.16,218900,
KILN,20050106,2.65,2.68,2.64,2.68,3600,0
KINDW,20050505,33.1,33.1,33.1,33.1,0,
KINDZ,20050505,35.65,35.65,35.65,35.65,0,
KIRK,20050505,9.15,9.15,8.96,9,313600,
KLAC,20050505,39.22,39.84,38.91,39.09,6558300,
KLIC,20050505,5.2,5.37,5.15,5.36,1365000,
KMGB,20050505,7.14,7.14,6.79,6.79,7100,
KMRT,20050324,125.15,132.72,124.82,132.52,15460000,
KNAP,20050505,11.74,11.74,11.31,11.31,200,
KNBT,20050505,14,14,13.7,13.86,55200,
KNBWY,20050505,9.79,9.91,9.72,9.88,716800,
KNDL,20050505,11.55,11.7,11.5,11.68,21400,
KNGT,20041229,25.58,25.75,25.25,25.44,103600,0
KNOL,20050505,2.1,2.4,2.05,2.29,1187100,
KNSY,20050505,27.25,28.68,27.21,27.58,131700,
KNTA,20050505,4.52,4.79,4.52,4.68,61000,
KOMG,20050505,24.5,25.01,23.51,24.11,956900,
KONG,20050505,7.18,7.19,7.06,7.16,28300,
KOOL,20050505,3.67,3.78,3.57,3.73,117800,
KOPN,20050505,3.1,3.17,3.01,3.16,261300,
KOSN,20050505,5.14,5.58,5.1,5.53,80800,
KOSP,20050505,55.21,55.4,53.5,54,608600,
KOSS,20050505,17.56,17.56,17.56,17.56,0,
KRON,20050505,39.78,39.94,39.51,39.89,463200,
KRSL,20050505,5.2,5.36,4.94,5.2,10700,
KSWS,20050505,32.87,33.82,32.81,33.45,340600,
KTCC,20050505,3.27,3.75,3.27,3.6,111900,
KTEC,20050505,9.5,9.81,9.5,9.81,1200,
KTII,20050505,32.59,32.59,31,31.05,3200,
KVHI,20050505,10.03,10.28,10.01,10.27,54000,
KWIC,20041101,7.35,7.35,7.16,7.17,6400,0
KYPH,20050505,25.87,26.38,25.63,26.19,432800,
LABL,20050505,21.98,21.98,21.07,21.35,5400,
LABS,20050505,34.36,35.3,34.15,34.89,118800,
LACO,20050421,15.6,15.74,15.3,15.44,89600,0
LAKE,20050505,12.98,13.7,12.83,13.02,21700,
LAMR,20050505,39.05,39.77,38.16,38.67,1308100,
LANC,20050505,41.67,41.67,40.92,41.11,72200,
LANV,20050505,2.75,3.17,2.75,3.05,36700,
LARK,20050505,29.58,29.58,29.58,29.58,0,
LARL,20050505,21.3,22.05,21,22.05,400,
LAUR,20050505,43.94,44.15,43.4,44,231000,
LAVA,20050505,7.39,8.36,7.39,7.94,4710400,
LAWS,20050505,40.5,40.59,40.1,40.28,5100,
LAYN,20050505,16.32,16.91,16.32,16.9,14500,
LBAI,20050505,15.63,15.67,15.32,15.4,21900,
LBIX,20050505,0.85,0.85,0.85,0.85,6900,
LBTYA,20050505,42.95,43.05,42.2,42.76,723300,
LBTYB,20050505,45.42,45.42,45.17,45.17,400,
LCAV,20050505,39.55,39.82,38.71,39,225800,
LCBM,20050505,13.44,14.24,13.44,13.7,42700,
LCCI,20050505,3.25,3.28,3.24,3.27,19300,
LCGI,20050505,3.85,3.87,3.85,3.87,2200,
LCRD,20050505,5.58,5.68,5.43,5.66,92000,
LCRY,20050505,13.8,13.95,13.35,13.59,74600,
LCUT,20050505,17.96,17.96,16.73,17.44,47100,
LDIS,20050505,5.42,5.51,5.35,5.48,144000,
LDSH,20050505,11.8,11.8,11.65,11.7,34700,
LECO,20050505,31.06,31.06,29.44,30.63,117200,
LEIX,20050505,22.76,22.76,22.01,22.15,31200,
LEND,20050505,42.02,42.93,39.94,40.48,1241700,
LENS,20050505,1.57,1.57,1.48,1.49,158000,
LENSE,20050412,1.41,1.58,1.31,1.39,222600,
LEON,20041222,1.36,1.38,1.36,1.36,5800,0
LEXG,20050505,4.85,4.85,4.62,4.85,129500,
LEXR,20050505,5.27,5.45,5.01,5.15,3977200,
LFINP,20050505,26.12,26.2,26.1,26.2,2800,
LFUS,20050505,27.6,27.89,27.35,27.89,82100,
LGBT,20050505,6.74,7.75,6.74,7.35,237900,
LGND,20050328,6.5,6.89,5.8,5.88,23012900,0
LGTY,20050505,4.25,4.3,4.25,4.3,1800,
LGVN,20050505,1.94,2.06,1.88,1.97,31200,
LICB,20050505,33,33.58,33,33,600,
LIFC,20050505,12.3,12.74,12.08,12.5,771200,
LIFE,20050505,33.5,33.9,31.9,33.9,106900,
LIHRY,20050505,16.25,16.27,15.86,15.86,26200,
LINK,20050505,6.14,6.14,5.34,5.51,25900,
LION,20050505,15.83,16.5,15.83,16.36,15900,
LIOX,20050505,4.22,4.32,4.07,4.14,342200,
LIPD,20050505,3.99,4.15,3.98,4.03,12300,
LJPC,20050505,0.48,0.5,0.48,0.49,274900,
LKFN,20050505,36.4,36.7,36.36,36.7,3500,
LKQX,20050505,23.25,23.57,21.78,21.78,220300,
LLTC,20050505,36.24,36.72,36.17,36.41,3329300,
LMIA,20050505,4.62,4.62,4.51,4.51,19500,
LMLP,20050505,5.04,5.04,4.89,4.94,6700,
LMNX,20050505,8.43,8.75,8.19,8.75,68000,
LMRA,20050505,4.44,4.44,3.91,4,127600,
LNBB,20050505,17.3,17.3,17.3,17.3,0,
LNCB,20050505,17.09,17.09,17.09,17.09,100,
LNCE,20050505,16.69,16.83,16.28,16.36,114000,
LNCR,20050505,42.45,42.76,42.1,42.59,425400,
LNDC,20050505,6.55,6.55,6.21,6.24,24000,
LNET,20050505,16.62,16.62,16.05,16.49,146400,
LNOP,20050505,7.46,7.46,7.14,7.26,12800,
LNUX,20050505,1.35,1.4,1.35,1.38,134900,
LODG,20050124,3.5,3.86,3.5,3.8,1400,0
LOGC,20050505,1.2,1.3,1.2,1.3,6900,
LOGI,20050505,58.6,58.68,58.21,58.41,82200,
LOJN,20050505,14.58,14.72,14.07,14.65,98700,
LONG,20050505,8.94,9.1,8.7,8.8,35000,
LOOK,20050505,0.68,0.7,0.65,0.68,960500,
LOUD,20050505,0.94,0.98,0.89,0.92,4986100,
LPHI,20050505,4.25,4.44,4.2,4.22,11200,
LPMA,20050505,29.99,29.99,29.1,29.97,24400,
LPNT,20050505,44.57,44.57,43.33,44.09,430500,
LPSN,20050505,2.41,2.55,2.4,2.49,168900,
LPTH,20050505,2.3,2.37,1.76,2.15,6600,
LRCX,20050505,26.55,27,26.38,26.6,1984100,
LRNS,20050505,5.47,5.47,5.47,5.47,1900,
LSBC,20050505,0.92,0.97,0.92,0.93,12700,
LSBI,20050505,26,26,26,26,900,
LSBX,20050505,17,17.02,16.95,17,1400,
LSCC,20050505,4.44,4.52,4.43,4.46,429600,
LSCO,20050505,14.56,14.56,14.5,14.56,3400,
LSCP,20050505,31.89,32.54,31.54,32.36,138300,
LSTR,20050505,31.83,32.87,31.83,32.45,584600,
LTBG,20050505,6.01,6.3,6.01,6.24,125400,
LTON,20050505,6.98,6.98,6.77,6.8,29800,
LTRE,20050505,13.24,13.25,12.75,12.84,116600,
LTRX,20050505,1.57,1.6,1.43,1.5,92200,
LTXX,20050505,3.75,3.8,3.64,3.74,807700,
LUCY,20050505,1.25,1.25,1.18,1.25,15000,
LUFK,20050505,31.06,31.5,30.25,31.5,111300,
LVLT,20050505,1.82,1.84,1.79,1.81,2136200,
LWAY,20050505,8.98,8.98,8.2,8.51,13600,
LWSN,20050505,5.21,5.24,5.1,5.17,223600,
LXBK,20050505,17.28,17.6,17.22,17.6,2100,
LYNX,20050302,4.73,4.88,4.73,4.8,2900,0
LYTS,20050505,13.01,13.25,12.86,13.2,95500,
MACC,20050505,2.46,2.46,2.15,2.15,1400,
MACE,20050505,2.25,2.31,2.15,2.22,145300,
MACR,20050505,38.05,38.18,37.29,37.83,1929000,
MAFB,20050505,41.75,41.93,40.92,41.4,99500,
MAGS,20050505,9.31,9.59,9.3,9.4,28600,
MAHI,20050505,2.9,2.97,2.79,2.86,10500,
MAIN,20050505,2.74,2.81,2.62,2.71,112100,
MAIR,20050505,8.85,9.15,8.85,9.08,50800,
MAJR,20041105,0.87,0.87,0.82,0.85,11900,0
MALL,20050505,5.65,5.94,5.53,5.6,114400,
MAMA,20050505,2.88,2.88,2.77,2.78,115300,
MANA,20050505,8.92,9.25,8.56,8.56,5600,
MANC,20050505,6.24,6.28,6.23,6.27,55500,
MANH,20050505,19.59,20.1,19.35,19.8,295000,
MANT,20050505,26.51,27.45,26.5,26.85,364100,
MANU,20050505,2.1,2.15,2.04,2.09,500900,
MAPS,20050505,11.14,11.15,10.85,10.95,44600,
MAPX,20050418,12.73,12.75,12.73,12.74,195100,0
MARPS,20050505,25.4,26.66,25.4,26.66,4900,
MARSA,20050505,12,12,12,12,200,
MARSB,20050505,14.1,14.1,14.1,14.1,0,
MASB,20050505,35.65,35.7,35.65,35.65,1100,
MATK,20050505,41.3,42.33,40.6,42,1285200,
MATR,20050505,27.14,28.25,27.01,27.15,159600,
MATV,20050505,16.44,16.44,16.44,16.44,0,
MATW,20050505,36.2,37,36.2,37,103800,
MAXC,20050505,4.09,4.09,4.09,4.09,0,
MAXE,20050505,14.55,14.75,14.55,14.6,3300,
MAXF,20050505,13.85,13.88,13.77,13.83,58000,
MAXM,20050505,1.47,1.47,1.37,1.4,58800,
MAXY,20050505,8.19,8.4,8.19,8.35,41900,
MAYS,20050329,17.27,17.27,16.85,16.86,400,0
MBAY,20050505,0.45,0.45,0.42,0.43,33900,
MBFI,20050505,36.86,37.1,36.54,37,187000,
MBFIP,20050505,27.35,27.35,27.35,27.35,0,
MBHI,20050505,18.12,18.22,18,18.19,13200,
MBLA,20050505,12.56,12.6,12.52,12.52,1200,
MBND,20050505,1.24,1.24,1.19,1.19,12600,
MBRG,20050505,29.81,29.81,29.45,29.5,3200,
MBRX,20050505,2.6,2.8,2.38,2.46,15000,
MBTF,20050505,19.5,20.5,19.37,19.92,25900,
MBVA,20050505,7.6,7.6,7.6,7.6,0,
MBVT,20050505,26.31,26.41,26.05,26.12,7000,
MBWM,20050505,41.65,41.94,41.59,41.74,22400,
MCBC,20050505,37.4,37.7,37,37.36,55300,
MCBF,20050505,13,13,13,13,0,
MCBI,20050505,18,18,18,18,0,
MCBK,20041231,32.4,34.05,32.4,34.05,2800,
MCCC,20050505,5.84,5.93,5.84,5.92,298300,
MCDT,20050505,2.97,3.01,2.96,3,313100,
MCDTA,20050505,3.15,3.18,3.14,3.18,1162300,
MCEL,20050505,1.43,1.48,1.38,1.39,345900,
MCGC,20050505,15.38,15.38,15.06,15.22,329800,
MCHM,20050505,0.32,0.33,0.3,0.33,53000,
MCHP,20050505,28.43,28.6,28.07,28.37,1911000,
MCHX,20050505,16.41,16.41,15.47,15.96,264400,
MCIP,20050505,25.35,25.7,25.31,25.5,17444500,
MCLD,20050505,0.13,0.13,0.12,0.13,2197700,
MCLDO,20050505,0.71,0.74,0.71,0.74,1700,
MCRI,20050505,19.7,19.8,18.66,18.91,189000,
MCRL,20050505,10.06,10.28,10.03,10.14,1169700,
MCRS,20050505,40.5,42.59,40.32,41.55,757200,
MDCA,20050406,10.18,10.26,10.09,10.24,8700,0
MDCAE,20050505,9.03,9.23,8.97,9.23,19800,
MDCC,20050505,18.25,18.83,18.25,18.78,324500,
MDCI,20050505,18.11,18.11,17.65,18,19000,
MDCO,20050505,21.69,21.69,21.13,21.51,481500,
MDII,20050505,0.48,0.49,0.45,0.49,20300,
MDKI,20050505,9.25,10.38,9.15,10.23,106100,
MDLK,20050505,3.5,3.5,3.1,3.26,45700,
MDRX,20050505,12.7,12.81,12.43,12.67,421700,
MDSI,20050505,4.7,4.7,4.54,4.59,28600,
MDST,20050505,25.89,26.12,25.58,25.92,37100,
MDTH,20050505,28.1,28.72,26.86,27.02,179900,
MDTL,20050505,13.01,13.25,12.85,13.25,168800,
MDWV,20050505,3.35,3.36,3.35,3.36,1700,
MEAD,20050505,2.7,2.82,2.66,2.67,44800,
MECA,20050505,5.15,5.4,5.05,5.33,325900,
MEDC,20050505,0.7,0.75,0.67,0.68,14500,
MEDI,20050505,26.49,26.63,26.21,26.45,1160200,
MEDW,20050505,12.25,12.45,11.8,12.45,50100,
MEDX,20050505,7.42,7.51,7.29,7.41,1107400,
MEMY,20050505,2.15,2.5,2.15,2.49,21000,
MENT,20050505,9.36,9.39,9.06,9.17,599400,
MEOH,20050505,17.58,18.34,17.4,17.81,628000,
MERB,20050505,21.99,22,21.96,22,2900,
MERCS,20050505,8.26,8.33,8.19,8.25,61800,
MERQ,20050505,41.35,41.87,41.12,41.47,1276800,
MERX,20050505,7.23,7.36,7.1,7.34,101300,
MESA,20050505,6.12,6.35,6.05,6.05,773900,
METG,20050331,9.97,9.98,9.97,9.98,22200,0
METH,20050505,11.45,11.45,11.01,11.08,141200,
MFBC,20050505,26.5,26.5,26.5,26.5,0,
MFCO,20050505,1.39,1.42,1.3,1.3,5500,
MFLO,20050505,13.69,13.81,13.26,13.4,27400,
MFLR,20050505,14.67,14.67,14.67,14.67,0,
MFLX,20050505,14.84,15.24,14.07,14.54,778300,
MFNC,20050505,14.65,14.65,14.65,14.65,100,
MFRI,20050505,7.41,7.61,7.39,7.61,6900,
MFSF,20050505,23,23.25,23,23.25,4800,
MGAM,20050505,8.65,8.8,8.52,8.77,543800,
MGEE,20050505,32.13,32.75,32.08,32.53,26700,
MGIC,20050505,2.98,2.98,2.89,2.89,6100,
MGLN,20050505,34.39,34.81,33.99,34.81,125700,
MGPI,20050505,8.43,8.43,7.11,7.88,696600,
MGRC,20050505,22.38,22.9,22.05,22.75,47900,
MICC,20050505,17.4,17.51,17.2,17.23,206700,
MICU,20050505,16.75,17.3,16.67,17.22,311600,
MIDD,20050505,49.9,54.24,49.76,52.71,173800,
MIGP,20050505,13,13.05,13,13,15300,
MIKN,20050103,10.4,10.45,9.78,9.95,353600,0
MIKR,20050505,7.31,7.31,7.09,7.28,30600,
MIMS,20050311,6.68,6.81,6.45,6.59,220700,0
MIND,20050505,7.9,7.9,7.32,7.36,61100,
MINI,20050505,36.52,38.69,36.52,38.21,438700,
MIPS,20050505,7.26,7.3,7.13,7.3,287400,
MITSY,20050505,185.06,185.06,185.06,185.06,0,
MITT,20050505,9.04,9.04,9.04,9.04,900,
MITY,20050505,14.95,15.03,14.88,15.03,3500,
MKSI,20050505,15.21,15.75,15.21,15.58,206500,
MKTAY,20050505,18.66,18.94,18.66,18.94,4700,
MKTW,20050121,18,18,17.98,17.99,532600,0
MKTX,20050505,11.07,11.5,10.93,11,586000,
MKTY,20050505,4.31,4.43,4.14,4.2,61600,
MLAB,20050505,12.5,12.5,12.25,12.25,400,
MLAN,20050505,33.49,33.49,32.1,32.44,16700,
MLEA,20050505,68.82,70.49,68.82,70.13,15400,
MLHR,20050505,28.15,28.18,27.36,27.94,431600,
MLIN,20050505,5.83,6.09,5.8,5.88,135800,
MLMT,20050505,8.91,8.91,8.91,8.91,0,
MLNM,20050505,8.79,9.05,8.72,8.85,2928800,
MMAN,20041108,13.87,13.9,13.83,13.9,1200,0
MMLP,20050505,29.7,30.45,29.7,30.44,11900,
MMSI,20050505,12.89,12.96,12.71,12.82,109500,
MMUS,20050505,3.41,3.41,3.15,3.15,7000,
MNDO,20050505,3.44,3.45,3.4,3.4,21800,
MNDX,20050505,10.81,10.82,10.8,10.8,2800,
MNKD,20050505,13.75,14.1,13.61,14.09,44800,
MNNY,20050505,10,10,10,10,0,
MNRK,20050505,14.3,14.3,14.01,14.3,3500,
MNRO,20050505,26.11,26.11,25.2,25.48,29400,
MNRTA,20050505,8.5,8.55,8.47,8.5,31500,
MNST,20050505,24,24.05,23.41,23.66,1240000,
MNTA,20050505,8.35,8.81,8.35,8.69,18500,
MNTG,20050505,10.93,11.11,10.78,11,134900,
MOBE,20050505,7.43,7.7,7.33,7.57,245000,
MOBI,20050505,6.01,6.4,6.01,6.29,48900,
MOCC,20050505,4.85,4.9,4.8,4.9,1600,
MOCO,20050505,9.24,9.24,9.19,9.19,700,
MODT,20050406,8.45,8.5,8.31,8.4,96300,0
MOGN,20050505,21.67,21.77,21.33,21.69,1636500,
MOLAE,20050323,23.1,23.6,23.08,23.38,309500,
MOLX,20050505,24.69,25.06,24.6,24.83,623500,
MOLXA,20050505,22.25,22.57,22.12,22.37,170200,
MOLXE,20050323,25.77,26.29,25.65,26.06,835700,
MOND,20041222,56.5,56.51,56.47,56.48,24000,0
MONE,20050505,4.51,4.67,4.49,4.66,416700,
MONM,20050505,6.5,6.67,6.45,6.45,7000,
MOSS,20050505,4.2,4.25,4.2,4.23,25300,
MOSY,20050505,5.91,5.96,5.77,5.91,140500,
MOTV,20050505,9,9,8.83,8.97,37800,
MOVI,20050505,27.14,27.4,26.51,26.91,590300,
MPAC,20050505,14.76,15.23,14.76,14.86,31700,
MPET,20050505,1.2,1.25,1.19,1.2,26100,
MPWG,20050505,2.48,2.52,2.48,2.52,900,
MPWR,20050505,6.83,6.87,6.6,6.7,24200,
MRAE,20050421,1.46,1.5,1.46,1.5,2000,0
MRBK,20050505,51.81,52.01,51.22,51.9,383900,
MRCIY,20050505,10.66,10.8,10.55,10.8,2100,
MRCY,20050505,27.13,27.14,26.45,26.93,112000,
MRGE,20050505,16,16.12,15.68,16.09,44600,
MRGO,20050505,9.65,9.65,9.65,9.65,200,
MRLN,20050505,18.58,18.6,18.07,18.4,31700,
MRNN,20050331,14.17,14.17,14.17,14.17,300,
MROE,20050505,16.26,16.26,16.26,16.26,0,
MROI,20050505,12.92,13.48,12.91,13.41,92800,
MRQQ,20041123,11.8,11.8,11.8,11.8,1500,
MRSA,20041223,1.07,1.16,1.06,1.1,11700,0
MRSS,20050505,10.68,10.82,10.67,10.76,3900,
MRTI,20050505,14.5,14.5,14.5,14.5,300,
MRTN,20050505,18.75,18.95,18.59,18.72,69400,
MRVC,20050505,1.8,1.82,1.66,1.68,1424900,
MRVL,20050505,34.07,34.5,33.45,33.76,3422500,
MSBK,20050505,24.42,24.56,23.93,24.41,33400,
MSCC,20050505,18.13,18.38,17.99,18.12,1258900,
MSDXO,20050330,20.01,20.01,20.01,20.01,300,0
MSDXP,20050505,29.8,29.8,29.8,29.8,0,
MSEL,20041203,4.75,5.44,4.49,5.37,24500,0
MSELE,20041221,4.51,5.15,4.51,4.7,8500,
MSEX,20050505,19,19.18,18.93,19.11,20300,
MSFG,20050505,19.55,19.84,19.02,19.11,2600,
MSFT,20050505,25.2,25.33,25.08,25.23,59389700,
MSGI,20050505,5.26,5.62,5.01,5.61,56500,
MSHL,20050505,7.31,7.95,7.09,7.74,15000,
MSHLW,20050505,3.9,3.9,3.9,3.9,200,
MSLV,20050505,2.02,2.05,1.96,2.03,25600,
MSON,20050505,5.6,5.96,5.44,5.85,24900,
MSPD,20050505,1.19,1.24,1.18,1.23,623200,
MSPX,20050505,10.26,10.26,10.22,10.24,6300,
MSSN,20050505,6.76,6.99,6.76,6.98,272400,
MSSR,20050505,15.2,15.2,14.8,14.94,48400,
MSTR,20050505,49.1,49.39,47.3,47.79,641000,
MSTRW,20050505,0.11,0.11,0.11,0.11,100,
MTCH,20050404,0.99,1.01,0.99,1.01,15100,0
MTCT,20050505,31.7,31.9,31.51,31.9,28700,
MTDB,20050505,9.29,9.29,9.26,9.27,5000,
MTDW,20050505,10.11,10.16,10.1,10.1,12400,
MTEX,20050505,20.3,20.47,20.16,20.36,152100,
MTIC,20050505,1.41,1.43,1.41,1.41,11700,
MTIX,20050505,4.11,4.11,3.99,4.05,62100,
MTLG,20050505,13.12,13.34,13.05,13.16,179400,
MTLK,20050505,4.3,4.4,4.28,4.3,1100,
MTLM,20050505,21.41,21.55,20.79,20.92,299800,
MTLMW,20050505,21.21,21.21,20.76,21.09,1200,
MTMC,20050505,3.85,3.89,3.75,3.89,1800,
MTMD,20050505,3.83,3.87,3.75,3.77,61700,
MTNK,20050505,9.84,10.09,9.84,10,7600,
MTOH,20041116,66.91,67.51,65.98,67.51,49600,
MTRX,20050505,4.01,4.07,3.96,3.97,114500,
MTSC,20050505,30.46,30.94,30.21,30.55,198800,
MTSL,20050505,3.25,3.49,3.25,3.49,1600,
MTSM,20050505,9.5,10.15,9.5,10.14,28600,
MTSN,20050505,6.37,6.38,5.88,5.97,462400,
MTSP,20050505,9.3,9.4,9.29,9.4,10300,
MTSX,20050505,2.11,2.14,2,2.02,19000,
MTTX,20050505,9.61,9.61,9.61,9.61,0,
MTXC,20050505,12.7,12.8,12.26,12.48,4400,
MTXCP,20050505,25.52,25.52,25.52,25.52,0,
MTXX,20050505,11.73,11.86,11.03,11.27,52400,
MUEL,20041231,30,30.88,30,30.11,1900,0
MUSA,20050505,14.78,15.1,14.49,14.96,409700,
MUSAW,20050505,3.21,3.42,3.2,3.33,23500,
MUSE,20050505,5.26,5.28,5.09,5.15,542800,
MVCO,20050505,4.81,5.15,4.81,5.07,14000,
MVIS,20050505,5.58,5.72,5.34,5.72,168400,
MVSN,20050505,21.94,22.35,21.84,21.98,659500,
MWAV,20050505,1.11,1.11,1.01,1.03,60700,
MWRK,20050505,12.54,14.3,12.34,13.92,47600,
MXBIF,20050505,17.48,18.03,17.4,17.65,28300,
MXICY,20050505,1.32,1.57,1.11,1.35,41400,
MXIM,20050505,38.11,38.7,38.11,38.36,5499600,
MXRE,20050505,23.01,23.63,22.72,22.77,326000,
MXWL,20050505,8.05,8.05,7.73,7.85,31600,
MYGN,20050505,16.12,16.7,15.98,16.69,1174800,
MYOG,20050505,6.83,7.2,6.71,7.19,188900,
MYST,20050105,40.85,40.85,39.01,39.09,20400,0
NABC,20041213,14.75,14.79,14.64,14.79,144200,
NABI,20050505,11.05,11.2,11,11.1,245800,
NADX,20050406,20.08,20.08,20.08,20.08,100,0
NAFC,20050505,36.34,37.04,35.77,36.3,123000,
NAII,20050505,7.1,7.26,7.09,7.19,8400,
NANO,20050505,10.27,10.43,10.2,10.26,120200,
NANX,20050505,5.25,5.43,5.14,5.32,79000,
NAPS,20050505,6.4,6.4,6.16,6.22,459500,
NARAE,20050505,13.9,14.14,13.59,14.13,109700,
NASB,20050505,40.15,40.21,39.5,39.99,3900,
NASI,20050505,3.11,3.11,2.9,3.02,21700,
NATH,20050505,7.95,7.95,7.95,7.95,5000,
NATI,20050505,22.06,22.25,21.84,21.95,371400,
NATK,20050413,0.4,0.4,0.37,0.39,11100,0
NATR,20050505,15.97,16.35,15.64,15.97,34200,
NAVG,20050505,33.33,33.34,31.44,31.82,89100,
NAVI,20050505,1.24,1.25,1.23,1.23,3400,
NAVR,20050505,8.57,8.64,8.28,8.48,439900,
NBAN,20050505,25,25.75,25,25.75,500,
NBIX,20050505,36.12,36.46,35.44,36.03,409100,
NBSC,20050505,5.1,5.1,5.09,5.09,800,
NBTB,20050505,22.7,22.97,22.15,22.53,40400,
NBTF,20050505,22.4,22.4,22.4,22.4,0,
NCEM,20050505,6.57,6.57,6.45,6.45,6000,
NCFC,20041215,0.9,0.98,0.88,0.94,7800,0
NCOG,20050505,19.2,19.37,19.04,19.31,211000,
NCRI,20050505,9.2,9.3,9.11,9.11,46600,
NCRX,20050505,28.1,28.55,27.98,28.35,556000,
NCTY,20050505,19.39,20.8,19.15,20.13,71400,
NDSN,20050505,33.01,33.27,32.7,33.1,90000,
NDXP,20050505,10.2,10.33,10.2,10.25,5800,
NEIB,20050505,20.4,20.4,20.4,20.4,100,
NENG,20050505,1.67,1.73,1.61,1.62,283300,
NEOF,20050505,6.2,6.57,6.11,6.56,171900,
NEOG,20050505,12.99,13.2,12.6,12.8,133000,
NEOL,20050505,8.65,8.97,8.48,8.92,94800,
NEON,20050505,3.01,3.01,3.01,3.01,2100,
NEPF,20050505,22.65,22.65,22.65,22.65,400,
NERX,20050505,0.64,0.69,0.61,0.63,285000,
NETC,20050505,2.71,2.71,2.6,2.65,30700,
NETE,20041123,10.72,10.74,10.72,10.73,934400,0
NETL,20050505,13.16,13.36,12.9,13.26,101800,
NETM,20050505,5.88,5.99,5.73,5.99,30800,
NEWHE,20050505,4.15,4.15,4.15,4.15,100,
NEWP,20050505,14.16,14.16,13.45,13.54,443000,
NEXM,20050505,1.34,1.39,1.34,1.35,16900,
NFLD,20050505,14.5,15,14.36,14.81,197000,
NFLX,20050505,11.54,12,11.33,11.44,958100,
NGAS,20050505,4.65,4.85,4.61,4.85,90200,
NGEN,20050505,3.41,3.47,3.19,3.3,942100,
NGPC,20050505,15.21,15.86,15.01,15.7,110000,
NGPS,20050505,15.37,15.73,14.85,15.1,259100,
NGRU,20050505,1,1,1,1,0,
NHHC,20050505,12.15,12.15,11.9,12,1300,
NHRX,20050505,6,6.1,6,6.1,3800,
NHRXU,20050505,9,9,9,9,0,
NHRXW,20050505,1.34,1.42,1.34,1.42,104200,
NHTB,20050505,14.2,14.2,14.2,14.2,0,
NICE,20050505,38.67,39,38.18,38.89,222200,
NICH,20050505,4.9,4.9,4.85,4.85,2900,
NICK,20050505,15.8,15.91,15.02,15.5,47900,
NIHD,20050505,51.87,54.6,51.76,54.2,1372100,
NIKU,20050505,12.76,12.82,12.04,12.24,480600,
NILE,20050505,25.36,28.64,24.65,27.48,1474100,
NINE,20050505,8.75,8.93,8.72,8.82,104100,
NIPNY,20050505,5.65,5.65,5.56,5.57,46100,
NITE,20050505,8.16,8.19,7.99,8,1749200,
NKBS,20050505,3.44,3.44,3.02,3.1,80700,
NKSH,20050505,44.6,45.19,44.21,44.42,12900,
NKTR,20050505,14.72,14.85,14.46,14.64,517300,
NLCI,20050505,8.5,8.5,8.39,8.49,2200,
NMGC,20050505,0.4,0.45,0.38,0.41,276800,
NMHC,20050505,22.53,22.53,21.4,21.59,33000,
NMIL,20050505,28.1,29,27.97,28.77,1900,
NMRX,20050505,4.2,4.4,4.1,4.4,500,
NMSS,20050505,3.1,3.15,3.01,3.03,184800,
NMTI,20050505,7.19,8.51,7.1,7.62,120700,
NNBR,20050505,12.72,13.05,12.65,13.03,93500,
NNDS,20050505,29.96,31.24,29.51,31.04,200700,
NOBH,20050505,23.5,23.5,22.55,22.6,2700,
NOBL,20050505,20.97,21,20.57,20.82,41100,
NOIZ,20050505,8.08,8.1,7.29,8.1,32900,
NOLD,20050505,73.9,74.25,73.9,74.1,2500,
NOOF,20050505,5.91,6.22,5.91,6.12,206800,
NOVA,20050505,5.67,5.67,5.25,5.49,63600,
NOVB,20050505,17.06,17.12,17,17.07,1800,
NOVL,20050505,5.82,5.85,5.68,5.74,5522400,
NOVN,20050505,16.79,17.07,16.7,17.04,93800,
NOVT,20050505,0.92,0.92,0.88,0.88,5200,
NPBC,20050505,23.74,24.26,23.59,24.05,55000,
NPBCO,20050505,26.84,26.84,26.84,26.84,0,
NPSI,20050505,18.76,18.96,18.65,18.94,28100,
NPSN,20050505,126,126,126,126,400,
NPSP,20050505,13.01,13.03,12.77,12.98,266700,
NPTH,20050505,6.53,6.53,6.11,6.11,7500,
NRCI,20050505,13.85,14.49,13.85,14.2,1800,
NRGN,20050505,6.55,6.55,6.4,6.44,28500,
NRGY,20050505,30.27,30.48,29.29,29.8,223900,
NRIM,20050505,24.71,24.76,24.69,24.7,800,
NRMX,20050505,8,8.32,7.85,8.09,179800,
NRPH,20050505,26.56,27.5,26.56,27.5,11300,
NRRD,20050126,5.59,5.61,5.57,5.6,24800,0
NRVN,20050505,4.77,4.96,4.77,4.96,1300,
NSANY,20050505,19.99,20.19,19.93,20.03,66000,
NSDA,20050505,6.92,6.92,6.89,6.9,93100,
NSDB,20050218,34.61,34.7,33.83,34.2,6300,0
NSEC,20050505,21.27,21.48,21.18,21.48,2000,
NSFC,20050505,28.43,28.63,28,28.63,2000,
NSIT,20050505,18.41,18.48,18.16,18.46,228600,
NSSC,20050505,9.2,9.66,9.14,9.16,26000,
NSTC,20050505,10.6,10.68,10.54,10.62,87500,
NSTK,20050505,10.42,10.53,10.3,10.35,125200,
NSYS,20050505,5.55,5.55,5.32,5.32,600,
NTAP,20050505,27.8,27.95,27.53,27.75,4017900,
NTBK,20050505,8.5,8.53,8.24,8.33,337200,
NTCT,20050505,4.1,4.85,4.1,4.8,231300,
NTEC,20050505,2.7,2.8,2.67,2.72,111600,
NTES,20050505,50.49,51,49.84,50.47,358800,
NTGR,20050505,16.95,17.63,16.83,17.27,1276400,
NTII,20050505,3.2,3.21,2.8,2.96,43000,
NTIQ,20050505,10.59,10.83,10.53,10.58,348200,
NTLI,20050505,63.21,64.23,62.76,63.41,581700,
NTLIW,20050505,1.5,1.5,1.5,1.5,0,
NTMD,20050505,16,16.66,15.85,16,476100,
NTOL,20050505,2.95,2.99,2.84,2.99,21000,
NTOP,20050505,1.74,1.78,1.73,1.77,139700,
NTRS,20050505,46.82,47.48,46.39,46.71,1801900,
NTRT,20050505,14.75,14.75,14.26,14.5,53600,
NTSC,20050505,4.51,4.68,4.51,4.54,400,
NTSL,20041118,10.99,10.99,10.98,10.98,1800,0
NTST,20050505,9.33,9.44,9.3,9.44,2100,
NTWK,20050505,2,2.16,1.96,2.16,104500,
NUAN,20050505,3.1,3.1,2.98,2.98,95700,
NUCO,20050505,24.16,24.25,23.53,23.83,114400,
NUHC,20050505,6.48,6.48,5.86,6.06,29000,
NURM,20050505,0.76,0.76,0.76,0.76,0,
NURO,20050505,12.69,12.69,12.15,12.6,104200,
NUTR,20050505,13.25,13.55,13.01,13.21,21700,
NUVA,20050505,13.92,14.22,13.33,13.42,200300,
NUVO,20050505,6.38,6.65,6.36,6.52,167100,
NVAL,20050505,6.3,6.47,6.3,6.45,11700,
NVAX,20050505,1.42,1.47,1.31,1.4,120300,
NVDA,20050505,22.55,23.14,22.43,22.86,5171200,
NVEC,20050505,12.34,12.38,11.7,11.94,200200,
NVGN,20050505,18,19.39,18,18.84,57800,
NVLD,20050224,1.19,1.19,1.19,1.19,2500,0
NVLS,20050505,24.09,24.38,23.75,23.9,2613400,
NVMI,20050505,2.44,2.45,2.44,2.45,700,
NVSL,20050505,10.02,10.04,10.02,10.02,9500,
NVTL,20050505,8.8,9.04,8.73,8.76,507600,
NWAC,20050505,4.81,4.99,4.71,4.82,2114100,
NWEC,20050505,28.1,28.3,27.87,28.07,155700,
NWECW,20050505,3,3,3,3,400,
NWFI,20050505,32.77,32.77,32.77,32.77,0,
NWFL,20050505,33.45,33.45,33.45,33.45,2000,
NWIR,20050505,15.39,15.39,14.95,15.1,1900,
NWLIA,20050505,169.5,171.39,169.22,169.22,10000,
NWPX,20050505,22,22.07,21.87,22.07,31000,
NWRE,20050505,10.25,10.26,9.99,10.07,58400,
NWSB,20050505,21.5,21.55,21.25,21.31,23200,
NWSBP,20050505,26,26.3,25.98,25.98,6900,
NXST,20050505,5.81,6,5.81,5.91,31800,
NXTL,20050505,28.27,28.34,27.88,28.04,12098700,
NXTP,20050505,22.84,23.21,22.7,22.97,2176300,
NXXI,20050505,0.92,0.94,0.9,0.92,162900,
NYER,20050505,2.11,2.14,2.1,2.12,10300,
NYFX,20050406,5.3,5.47,4.88,4.98,179500,0
NYFXE,20050505,5,5.09,4.7,4.8,53600,
NYMX,20050505,2.46,2.49,2.33,2.44,67900,
NYNY,20050505,4.8,5.2,4.51,5.02,560900,
NZYM,20050505,0.58,0.65,0.58,0.62,8300,
OAKF,20050505,30.1,30.58,30.05,30.58,8500,
OATS,20050505,10.83,11.49,10.83,11.2,1928500,
OBAS,20050505,5.38,5.48,5.38,5.47,22700,
OBCI,20050505,1.66,1.66,1.57,1.59,8900,
OBIE,20050118,7,7.19,6.95,7.19,93700,0
OCAS,20050505,23.99,24,23.6,23.87,445000,
OCCF,20050505,4.5,4.55,4.5,4.55,800,
OCENY,20050505,15,15,15,15,0,
OCFC,20050505,21.7,22.09,21.65,22.05,24400,
OCLR,20050106,50.56,50.84,49.85,49.9,1139100,0
OCNB,20050505,16.15,16.15,16.15,16.15,0,
OCPI,20050505,1.68,1.69,1.63,1.67,96200,
ODFL,20050505,28.13,28.55,27.37,27.79,149000,
ODSY,20050505,12.27,12.27,11.95,12.07,206300,
OFIX,20050505,45.1,45.8,43.9,45.41,67500,
OICO,20050505,9.03,9.03,9.03,9.03,0,
OIIM,20050505,11.16,11.75,10.75,11.44,875000,
OKSB,20050505,18.62,18.63,18.16,18.33,13700,
OKSBO,20050505,25.25,25.25,25.25,25.25,0,
OLAB,20050505,2.09,2.09,2.09,2.09,0,
OLBK,20050505,9.19,9.19,9.19,9.19,0,
OLCB,20050505,12,12,12,12,500,
OLED,20050505,6.89,7.23,6.89,6.91,15200,
OLGC,20050505,5.18,5.18,4.95,5.05,271100,
OLGR,20050505,7.5,7.5,7.5,7.5,0,
OMCL,20050505,6.45,6.48,6.35,6.41,124100,
OMEF,20050505,29.52,29.98,29.41,29.6,9800,
OMNI,20050505,1.6,1.7,1.6,1.69,39700,
OMTL,20050505,6.31,6.35,6.31,6.35,600,
ONCY,20050505,3.77,3.88,3.72,3.78,35900,
ONEQ,20050505,77.75,77.93,77.06,77.43,15500,
ONFC,20050505,11.01,11.01,11.01,11.01,0,
ONNN,20050505,3.72,3.75,3.45,3.5,1562200,
ONVI,20050505,4.3,4.3,4,4.22,72200,
ONXS,20050505,2.55,2.62,2.55,2.57,9700,
ONXX,20050505,31.92,32.49,31.45,32.33,572500,
ONYX,20050111,27.98,27.99,27.97,27.98,7600,0
OPEN,20050505,18.51,18.68,18.49,18.63,96600,
OPHC,20050505,10,10,10,10,0,
OPLK,20050505,1.42,1.43,1.38,1.43,134000,
OPMR,20050505,19.07,19.68,17.93,18.2,319200,
OPNT,20050505,7.5,7.75,7.46,7.7,64400,
OPOF,20050505,29.74,29.74,29.74,29.74,0,
OPSW,20050505,4.44,4.5,4.35,4.39,653800,
OPTC,20050505,10,10.13,9.82,9.99,1700,
OPTN,20050505,13.9,14.07,13.84,13.97,285300,
OPTV,20050505,2.2,2.37,2.15,2.3,430100,
OPWV,20050505,13.42,13.6,12.33,13.6,1440900,
ORBK,20050505,20.05,20.67,20.05,20.5,97300,
ORBT,20050505,10.6,10.79,9.69,9.9,68600,
ORBZ,20041112,27.49,27.51,27.48,27.51,63400,
ORCC,20050505,9.71,9.8,9.6,9.79,181200,
ORCH,20050505,9.2,9.68,9.19,9.4,307800,
ORCI,20050505,7.17,7.31,7.08,7.15,12400,
ORCL,20050505,11.71,11.77,11.56,11.66,44792300,
ORCT,20050505,20.6,21.55,20.49,20.74,311600,
ORGN,20050505,7.32,7.32,7,7.17,21600,
ORLY,20050505,53.46,54.11,52.75,53.68,513100,
ORNG,20050505,6,6,5.98,6,6200,
ORPH,20050505,10.5,10.54,10.49,10.54,38500,
OSBC,20050505,29.01,29.72,29.01,29.72,19200,
OSBCP,20050505,10.65,10.65,10.65,10.65,100,
OSCI,20050505,1.89,1.89,1.8,1.83,207400,
OSIP,20050505,47.49,47.7,46.65,47.24,473100,
OSIS,20050505,14.6,14.75,13.88,14.02,598000,
OSKY,20050505,18.35,18.35,18,18.26,13200,
OSTE,20050505,2.95,2.96,2.74,2.79,44000,
OSTK,20050505,34.92,35.71,34.17,34.45,631400,
OSUR,20050505,8.12,8.33,8.07,8.3,754900,
OTEX,20050505,15.02,15.26,14.85,14.87,400200,
OTIV,20050505,11.25,11.25,10.66,10.95,124900,
OTTR,20050505,25.13,25.14,24.55,24.89,119400,
OUTD,20050505,14.26,15,14.2,15,4300,
OUTL,20050505,7.84,7.85,7.75,7.85,2900,
OVBC,20050505,33.75,33.75,33.75,33.75,0,
OVNT,20050505,31.13,31.7,30.79,31.62,240200,
OVRL,20050505,9.78,10.09,9.78,10.07,56800,
OVTI,20050505,14.32,14.43,13.96,14.13,1159100,
OXGN,20050505,4.16,4.29,4.1,4.23,47300,
OYOG,20050505,20,20,19,19,1700,
OZRK,20050505,31.04,31.5,30.84,31.5,24300,
PAAS,20050505,14.32,14.32,13.94,14.19,417000,
PACR,20050505,21.65,22.49,21.43,22.07,353100,
PACT,20050505,7.02,7.35,7.02,7.1,188700,
PACW,20050505,1.43,1.5,1.43,1.48,26500,
PAGI,20050505,23.05,23.05,21.75,22.11,2900,
PANL,20050505,9.63,9.63,9.1,9.48,302100,
PARL,20050505,20.39,22.41,20.01,21.39,1625200,
PARS,20050505,0.75,0.76,0.7,0.71,2180600,
PATK,20050505,9.02,9.19,9.02,9.19,200,
PATR,20050505,44.05,44.24,44,44.24,700,
PAYX,20050505,30.49,30.7,30.17,30.3,1449500,
PBCI,20050505,21,21.99,21,21.99,5000,
PBCP,20050505,10.95,11.23,10.91,11.08,187000,
PBCT,20050505,43.02,43.5,42.7,43.46,218100,
PBHC,20050505,16.05,16.05,16.05,16.05,0,
PBIO,20050505,2.28,2.28,2.28,2.28,400,
PBIZ,20050505,1.98,2,1.96,1.96,2200,
PBKS,20050505,30.02,30.45,29.58,30,126300,
PBKSP,20050328,25.45,25.53,25.45,25.53,200,0
PBNC,20050505,22.75,22.75,22.45,22.55,126800,
PBTC,20050505,16.8,16.8,16.8,16.8,0,
PCAR,20050505,67.05,67.64,66.36,67.09,1170400,
PCBC,20050505,31.76,31.96,31.27,31.64,139500,
PCBI,20050505,21.01,21.35,21.01,21.06,300,
PCBK,20050505,15.5,15.72,15.43,15.7,3500,
PCCC,20050505,5.96,6.02,5.9,5.96,17500,
PCIS,20050505,0.9,1,0.88,0.96,119200,
PCLE,20050505,5.5,5.5,5.39,5.42,525600,
PCLN,20050505,26.18,26.5,25.77,26.5,338400,
PCNTF,20050505,5.46,5.58,5.46,5.52,23700,
PCOP,20050505,4.99,5.1,4.84,4.96,28100,
PCSA,20050215,36.15,36.9,36.15,36.67,36300,0
PCTI,20050505,7.2,7.26,7.16,7.21,177900,
PCTY,20050505,13.76,13.9,13.76,13.9,28700,
PCYC,20050505,7.16,7.88,7.12,7.21,162100,
PCYO,20050505,7.39,7.52,7,7.23,4500,
PDCO,20050505,52.06,52.06,51.1,51.62,715400,
PDEX,20050505,2.63,2.8,2.41,2.56,7200,
PDFS,20050505,12.98,13.21,12.79,13.15,41100,
PDII,20050505,13.09,13.09,12.45,12.51,223800,
PDLI,20050505,18,18.33,17.81,18.25,1581800,
PDNT,20050505,9.3,9.34,9.13,9.34,2000,
PDSN,20050505,7.79,7.8,7.52,7.67,44200,
PDYN,20050505,1.84,1.91,1.79,1.88,77000,
PEAK,20050505,3.03,3.39,3.03,3.39,14800,
PEBK,20050505,17.39,17.45,17.39,17.45,300,
PEBO,20050505,26.88,26.88,26.38,26.79,7000,
PECS,20050505,15.45,15.48,15.45,15.46,277900,
PEDE,20050505,14.87,14.87,14.87,14.87,100,
PEET,20050505,26.49,26.85,25.3,25.88,149500,
PEFX,20050505,8.96,8.96,8.92,8.94,3500,
PEGA,20050505,5.14,5.36,5.14,5.31,31500,
PEGS,20050505,10.32,10.91,10.32,10.89,213600,
PENN,20050505,33.32,33.52,32.52,33.19,586700,
PENX,20050505,14.04,14.09,14,14,4200,
PERY,20050505,21.33,21.36,20.69,20.83,12000,
PESI,20050505,1.8,1.84,1.7,1.81,35800,
PETC,20050505,31.65,32.45,31.53,32.45,670300,
PETD,20050505,26.26,27.55,26.26,26.6,178000,
PETM,20050505,28.15,28.26,27.7,28.09,1033600,
PETS,20050505,6.54,6.8,6.52,6.8,54300,
PFACP,20050505,20.99,20.99,20.76,20.84,2500,
PFBI,20050505,10.2,10.2,10.2,10.2,0,
PFBIP,20050505,25.72,25.72,25.72,25.72,0,
PFBX,20050505,18.69,18.69,18.1,18.15,300,
PFCB,20050505,56.8,56.8,54.32,54.93,684100,
PFCO,20050505,1.97,2.14,1.97,2.08,17200,
PFDC,20050505,20.66,21,20.66,21,700,
PFED,20050505,29.9,31.3,29.9,31,2400,
PFGC,20050505,27.23,27.23,26.65,26.9,197700,
PFIN,20050505,14.63,14.63,14.63,14.63,100,
PFSB,20050505,14.02,14.02,13.69,13.75,12700,
PFSL,20050505,15.09,15.09,15.09,15.09,0,
PFSW,20050505,2.01,2.05,1.95,1.95,188600,
PFWD,20050505,6.05,6.05,5.85,6,49300,
PGEB,20050505,9.34,9.34,9.34,9.34,0,
PGIC,20050505,13.11,14.15,12.65,14,821800,
PGLAF,20050505,2.31,2.33,2.3,2.33,1000,
PGNX,20050505,18.41,18.5,17.71,18.5,111700,
PGTV,20050406,12,12.06,11.7,12,47100,0
PGTVE,20050505,9,9,8.89,8.98,1200,
PHCC,20050505,22.6,22.8,22.5,22.67,148300,
PHEL,20050505,29,29,29,29,0,
PHELK,20050505,29,29,29,29,100,
PHHM,20050505,16.95,17.34,16.76,17.33,51700,
PHLY,20050505,77.93,79.38,77.86,78.83,275100,
PHMD,20050505,2.33,2.36,1.92,2,1852300,
PHRM,20050505,22.85,23.01,22.45,22.88,300700,
PHSB,20050211,26.75,26.83,26.72,26.77,3700,0
PHTN,20050505,18.42,18.71,18.1,18.42,295800,
PHYX,20050505,0.8,0.86,0.8,0.83,71200,
PICO,20050505,25.99,26.01,25.57,25.75,22800,
PIII,20050505,1,1.09,1,1.08,6100,
PILL,20050505,6.4,6.77,6.4,6.6,31200,
PILLE,20041221,10.25,10.25,9.86,10.05,26500,
PIXR,20050505,46.89,46.93,46.07,46.27,855600,
PKBK,20050505,15.95,16,15.7,15.99,20900,
PKDY,20050505,14.08,14.18,13.97,14.02,1700,
PKOH,20050505,16.45,16.45,15.7,15.73,67900,
PKSI,20041101,1.09,1.3,1.09,1.29,396000,0
PKTR,20050505,12.18,12.18,11.94,12.09,307600,
PLAB,20050505,16.34,16.52,16.1,16.34,296400,
PLAY,20050505,17.62,17.99,17.13,17.49,230200,
PLCC,20050505,8.45,8.45,8.45,8.45,0,
PLCE,20050505,42.8,45.3,42.8,44.72,1405600,
PLCM,20050505,15.42,15.5,15.15,15.37,942700,
PLFE,20050505,15.06,15.23,14.91,14.91,64500,
PLLL,20050505,7.85,7.9,7.64,7.78,205800,
PLMD,20050505,32,32,31.32,31.53,91100,
PLMO,20050505,23.85,23.98,23.21,23.41,1003400,
PLNQ,20041229,24.55,24.6,24.55,24.6,600,0
PLNR,20050505,7.53,7.66,7.53,7.55,100500,
PLPC,20050505,32.8,32.9,32.33,32.33,2300,
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,20050505,24.51,24.92,24.15,24.64,93700,
PLUG,20050505,5.7,6.18,5.5,5.91,943700,
PLUM,20050505,4.4,4.47,4.39,4.46,38600,
PLUS,20050505,11.74,11.87,11.44,11.73,12200,
PLXS,20050505,12.26,12.49,12.06,12.3,201600,
PLXT,20050505,8.81,8.89,8.62,8.74,172700,
PMACA,20050505,6.62,6.81,6.3,6.6,589200,
PMBC,20050505,12.23,12.55,12.23,12.51,39300,
PMCS,20050505,7.65,7.69,7.42,7.49,4631100,
PMFG,20050505,13.4,14,13.4,14,1200,
PMID,20050505,1.85,1.85,1.85,1.85,0,
PMRY,20050505,13.6,14.25,13.39,13.61,26300,
PMSI,20041110,6.9,7.3,6.9,7.3,117700,0
PMTC,20050505,5.49,5.51,5.32,5.38,1432900,
PMTI,20050505,23.85,23.87,23.19,23.65,190000,
PMTR,20050505,1.21,1.25,1.2,1.2,43300,
PMTRE,20050224,1.27,1.42,1.26,1.39,249000,
PNBC,20050505,30.01,30.4,30.01,30.01,300,
PNBK,20050505,19.4,19.4,19.4,19.4,0,
PNCL,20050505,10.59,10.63,10.31,10.44,181800,
PNFP,20050505,21.6,21.61,21.56,21.59,19700,
PNNW,20050505,28.5,28.5,25.82,27.2,4200,
PNRA,20050505,54.68,54.9,53.58,54.61,611800,
PNRG,20050505,20,20,20,20,200,
PNTE,20050505,36.4,36.4,36.4,36.4,0,
POCC,20050505,0.9,0.91,0.89,0.89,25100,
POCI,20050505,0.95,0.96,0.87,0.87,63000,
POLXF,20050505,5.87,5.87,5.65,5.84,1400,
PONR,20050505,23.31,23.89,23.1,23.61,70800,
POOL,20050505,33.96,34.15,33.38,33.92,270400,
POPEZ,20050505,33,33.74,33,33.73,1400,
POSO,20050505,0.75,0.91,0.7,0.8,128500,
POSS,20050505,9.12,9.15,8.8,9.14,84200,
POTP,20050505,4.28,4.29,4,4.07,17200,
POWI,20050505,22.39,22.75,22.23,22.3,468800,
POWL,20050505,18.01,18.14,17.96,18.14,5000,
POZN,20050505,7.33,7.68,7.23,7.58,443100,
PPBI,20050505,10.1,10.5,10.1,10.5,5900,
PPCO,20050505,13.25,13.35,12.72,12.98,386500,
PPDI,20050505,46.98,47.79,46.43,47.59,329600,
PPHM,20050505,1.22,1.25,1.19,1.22,502300,
PPTV,20050505,1.71,1.71,1.71,1.71,500,
PQUE,20050505,6.02,6.48,6.02,6.3,371800,
PRAA,20050505,37.38,37.91,37.19,37.49,134400,
PRAI,20050505,25.85,25.95,25.42,25.95,14400,
PRAN,20050505,1.14,1.19,1.12,1.13,13900,
PRCP,20050505,6.87,7.1,6.87,6.94,5200,
PRCS,20050505,0.92,0.92,0.89,0.89,609600,
PREM,20050505,19.31,19.45,19.31,19.45,1400,
PRFS,20050505,34.77,35.39,34.75,35.39,9400,
PRFT,20050505,7.01,7.31,6.85,7.25,230100,
PRGO,20050505,17.86,17.95,16.95,17.67,709400,
PRGS,20050505,26.31,26.43,25.85,26.35,140900,
PRGX,20050505,4.7,4.74,4.42,4.52,158900,
PRKR,20050505,6.38,6.53,6.2,6.22,95000,
PRLS,20050505,3,3.04,2.95,2.96,24900,
PRLX,20050505,5.34,5.47,5.3,5.36,1700,
PROG,20050505,9.31,9.62,9.16,9.61,37500,
PROS,20050505,10.69,10.75,10.24,10.59,28300,
PROV,20050505,27.95,28.22,27.69,27.85,18500,
PROX,20050505,0.78,0.81,0.78,0.78,55100,
PROXD,20041119,4.01,4.09,3.9,3.9,224200,
PRPX,20050505,10.78,10.87,10.5,10.6,16000,
PRRR,20041231,2.77,3.07,2.77,3,68600,0
PRSC,20050505,24.95,24.99,23.94,24,74300,
PRSFE,20050505,2.42,2.48,2.34,2.4,259700,
PRSP,20050505,26.89,27.21,26.36,26.77,116800,
PRSPP,20041230,9.97,9.97,9.97,9.97,1600,0
PRST,20050505,8,8,7.7,7.98,160300,
PRSW,20041105,5.67,5.69,5.67,5.69,6300,0
PRTL,20050505,0.83,0.89,0.78,0.8,1991200,
PRTR,20050505,10.31,10.6,10.18,10.56,277000,
PRVD,20050505,19.05,19.2,18.33,18.74,123000,
PRVT,20050505,2.72,2.83,2.71,2.76,8400,
PRWT,20050505,12,12.01,11.95,12.01,10100,
PRXL,20050505,18.32,18.44,18.13,18.32,140000,
PSAI,20050505,12.35,12.46,12.25,12.38,9600,
PSBH,20050505,10.05,10.05,10.05,10.05,0,
PSBI,20050505,13.79,13.85,13.79,13.79,1200,
PSEC,20050505,12.85,12.95,12.6,12.85,22600,
PSEM,20050505,8.35,8.35,8.02,8.06,64800,
PSFC,20050505,14,14,14,14,0,
PSFT,20050107,26.51,26.52,26.49,26.49,851200,0
PSIT,20050505,0.93,1.1,0.93,0.99,500,
PSMT,20050505,6.38,6.65,6.11,6.63,46700,
PSPT,20050505,9.45,9.92,9.41,9.89,278200,
PSRC,20050505,9,9.2,8.9,9.2,81200,
PSSI,20050505,11.38,11.49,11.24,11.48,188100,
PSTA,20050505,3.15,3.16,3,3,20200,
PSTI,20050505,17.68,17.8,16.6,17.37,709100,
PSUN,20050505,21.45,22.3,20.83,21.43,4376500,
PSYS,20050505,42.4,42.72,41.98,42.57,271400,
PTEC,20050505,8.1,8.19,8.05,8.05,89400,
PTEK,20041231,10.68,10.88,10.63,10.71,380500,0
PTEN,20050505,25.67,25.97,25.24,25.67,2201500,
PTIE,20050505,5.6,5.69,5.5,5.66,90500,
PTIX,20050505,5.35,5.38,5.25,5.35,38600,
PTMK,20050505,8.2,8.24,8,8.11,191900,
PTMKW,20050505,0.44,0.44,0.3,0.33,14900,
PTNR,20050505,8.66,8.91,8.66,8.79,3200,
PTNX,20050505,15.51,15.51,15,15,2200,
PTRY,20050505,34.21,34.77,33.36,33.65,337000,
PTSI,20050505,16.98,17,16.42,16.8,135800,
PTSX,20050505,3.04,3.05,2.96,3,11100,
PULB,20050505,20,20,20,20,0,
PUMP,20050505,18.33,18.74,17.8,18.35,229100,
PURW,20050505,1.88,1.88,1.77,1.86,10400,
PVFC,20050505,12.95,13.09,12.95,13.07,900,
PVLS,20050505,2.6,2.6,2.6,2.6,0,
PVSA,20050505,28.51,28.51,28,28,6600,
PVSW,20050505,4.59,4.59,4.51,4.55,21500,
PVTB,20050505,32.36,32.46,31.69,32.36,87700,
PVTBP,20050505,10.6,10.6,10.6,10.6,3000,
PWAV,20050505,8.37,8.67,8.31,8.58,1872400,
PWEI,20050505,4.9,6.2,4.9,6.04,174800,
PWER,20050505,4.51,4.56,4.14,4.26,1145300,
PWOD,20050505,45.52,45.52,45.05,45.47,1000,
PXLW,20050505,7.26,7.63,7.22,7.42,629000,
PZZA,20050505,37.02,37.06,36.71,37,123500,
PZZI,20050505,2.66,2.66,2.66,2.66,0,
QADI,20050505,8.1,8.1,8.01,8.1,21600,
QBAK,20050505,4,4,4,4,0,
QCCO,20050505,13.05,13.29,12.91,13.18,32600,
QCOM,20050505,35.52,35.86,34.95,35.16,11464000,
QCRH,20050505,20.98,20.98,20.52,20.52,1100,
QDEL,20050505,4.35,4.44,4.24,4.44,95000,
QDIN,20050413,3.18,3.18,3.17,3.18,34200,0
QEPC,20050505,11.84,11.84,11.65,11.67,1700,
QFAB,20050505,4.21,4.29,3.18,3.47,10800,
QGEN,20050505,12.4,12.45,12.3,12.33,158700,
QGLY,20050505,8.19,8.41,8.19,8.25,5200,
QLGC,20050505,31.65,31.99,29.63,30,16454700,
QLTI,20050505,11.09,11.4,11.09,11.31,1085200,
QLTY,20050505,9.08,9.42,9.01,9.32,19900,
QMED,20050505,7.1,7.82,7.08,7.71,50900,
QNTA,20050505,5.96,6.08,5.91,5.94,279800,
QQQQ,20050505,35.75,35.92,35.53,35.76,79625200,
QRSI,20041115,6.98,7,6.98,6.99,75600,0
QSFT,20050505,11.69,12.43,11.52,12.19,1503800,
QSII,20050505,49.5,50,48.7,50,193900,
QSND,20050505,4.13,4.2,4.12,4.2,14400,
QTWW,20050505,3.71,3.71,3.55,3.57,200200,
QUIK,20050505,3.39,3.43,3.31,3.31,70200,
QUIN,20050505,8.03,8.03,7.41,7.64,55300,
QUIP,20050505,10.5,10.5,10.5,10.5,0,
QUIX,20050505,20.24,20.55,20,20.4,9300,
QUOT,20050505,3.64,3.64,3.64,3.64,0,
QVDX,20050505,2.65,2.75,2.57,2.66,79500,
RADA,20050505,9.01,9.15,8.93,9.07,26400,
RADI,20050505,1.46,1.48,1.42,1.45,16800,
RADIF,20041210,1.56,1.65,1.55,1.64,84500,0
RADN,20050505,7.8,7.8,7.75,7.8,27300,
RADNW,20050207,0.17,0.18,0.1,0.13,995100,0
RADS,20050505,9.47,9.5,9.24,9.43,96100,
RAND,20050505,1.27,1.29,1.27,1.29,1600,
RANGY,20050505,1.62,1.62,1.56,1.56,62100,
RANKY,20050505,9.62,9.81,9.62,9.76,37300,
RARE,20050505,28.86,29.09,28.75,29.03,328600,
RATE,20050505,14.36,14.69,14.19,14.52,122900,
RAVN,20050505,20.3,20.46,19.75,20.45,24000,
RBAK,20050505,5.43,5.43,5.25,5.27,360700,
RBCAA,20050505,22.29,22.33,21.49,22.01,8700,
RBIN,20050505,13.09,13.97,13.03,13.44,26300,
RBNC,20050505,13.47,13.55,13.29,13.3,168600,
RBNCP,20050505,26.05,26.07,26.05,26.05,900,
RBNF,20050505,14,14,14,14,0,
RBPAA,20050505,23.41,24.46,23.13,24.31,19600,
RCCC,20050505,5.04,5.07,5,5.04,13400,
RCII,20050505,23.96,24.27,23.74,23.84,555400,
RCKY,20050505,28.8,29.12,28.01,29.06,50000,
RCMT,20050505,4.43,4.43,4.43,4.43,1100,
RCOM,20050406,5.89,5.91,5.88,5.88,61100,0
RCRC,20050505,36.68,36.9,36.25,36.3,134400,
RDCM,20050505,1.85,2.01,1.84,1.95,16300,
RDEN,20050505,21.78,22.77,21.43,21.61,189700,
RDTA,20050505,2.44,2.59,2.25,2.25,57500,
RDWR,20050505,22.53,23.27,22.5,22.95,201900,
REAL,20050223,0.38,0.4,0.37,0.4,111900,0
REBC,20050228,28.05,28.18,28,28.18,3200,0
RECN,20050505,18.5,18.72,17.93,17.99,1443900,
REDE,20050505,8.73,8.95,8.73,8.9,12800,
REDF,20050505,6.87,6.87,6.57,6.6,6800,
REDI,20050505,1.51,1.65,1.46,1.63,85500,
REFR,20050505,4.2,4.34,4,4,29500,
REGN,20050505,6.7,7.42,6.64,7.28,798300,
RELL,20050420,8.97,9,8.5,9,32500,0
RELV,20050505,10.19,10.19,9.78,9.78,17500,
REMC,20050505,4.9,4.97,4.9,4.97,570100,
REMX,20050505,9.65,9.66,9.65,9.66,200,
RENT,20050505,10.02,10.02,9.86,9.86,5900,
REPBP,20050321,10.08,10.08,10.08,10.08,100,0
RESC,20050505,20.1,20.56,19.38,20.56,22300,
RESP,20050505,64.78,65.41,64.61,65.01,205600,
RETK,20050411,11.24,11.25,11.22,11.24,246000,0
REVU,20050505,5.55,5.62,5.54,5.62,22800,
REXI,20050505,33.25,34.28,33.11,34.26,79200,
REXL,20041122,0.7,0.81,0.7,0.71,23500,0
REXMY,20050505,44.85,45,44.15,44.15,4100,
RFIL,20050505,5.3,5.64,5.3,5.55,11600,
RFMD,20050505,3.94,4,3.85,3.89,2118300,
RFMI,20050505,5.94,6.07,5.86,5.96,12900,
RGCI,20050505,5.8,5.86,5.75,5.82,75600,
RGCO,20050505,25.19,25.48,24.5,25.48,700,
RGEN,20050505,1.73,1.74,1.7,1.7,65200,
RGFCM,20050505,24.93,24.93,24.93,24.93,0,
RGFCN,20050505,25.35,25.35,25.35,25.35,2000,
RGFCO,20050505,25.28,25.3,25.28,25.3,800,
RGFCP,20050505,24.3,25.35,24.3,25.35,900,
RGLD,20050505,19.83,19.83,19.26,19.42,360800,
RHAT,20050505,10.98,11.1,10.87,10.89,1215100,
RHEO,20050505,7.23,7.87,7.15,7.25,403400,
RICK,20050505,2.9,2.94,2.86,2.92,13900,
RIGL,20050505,18.98,19.49,18.75,19.48,255200,
RIGS,20050505,19.85,20.09,19.75,19.93,311400,
RIMG,20050505,21,21.05,20.85,20.85,95500,
RIMM,20050505,66.56,68.88,65.83,68.14,11574400,
RITA,20050505,2.97,3.02,2.96,3.01,136200,
RITT,20050505,2.35,2.42,2.31,2.42,3100,
RIVR,20050505,19.36,19.36,19.36,19.36,0,
RJET,20050505,13.05,13.07,12.55,12.82,71000,
RLRN,20050505,17.82,18.07,17.8,18.01,18300,
RMBS,20050505,14.19,14.34,14.06,14.11,612800,
RMCF,20050505,22,22.42,21.65,21.83,26700,
RMIX,20050505,5.87,5.97,5.6,5.79,101000,
RMKR,20050505,0.5,0.5,0.48,0.5,153000,
RMTI,20050505,3,3.17,3,3.16,34400,
RMTIW,20050505,0.65,0.69,0.6,0.69,3600,
RMTR,20050505,2.54,2.63,2.5,2.52,21700,
RNAI,20050505,2.99,2.99,2.84,2.9,50000,
RNDC,20050505,2.2,2.2,2.05,2.11,148700,
RNHDA,20050505,28,28,28,28,100,
RNOW,20050505,8.75,8.9,8.7,8.9,149000,
RNVS,20050505,12.94,14.74,12.68,14.17,5523700,
RNWK,20050505,6.57,7.09,6.42,6.95,7855400,
ROAC,20050505,6.27,6.3,6.27,6.27,1200,
ROBO,20050505,0.68,0.68,0.68,0.68,500,
ROCK,20050505,21.25,21.25,19.5,19.75,263900,
ROCM,20050505,10.58,10.72,10.45,10.45,3000,
ROFO,20050505,2.8,2.91,2.75,2.91,9200,
ROIA,20050505,13.66,13.68,12.75,13.02,178600,
ROIAK,20050505,13.52,13.64,12.75,12.98,1708800,
ROME,20050505,9.7,9.7,9.59,9.69,4900,
RONC,20050505,2.1,2.1,2.1,2.1,0,
ROST,20050505,26,26.93,25.53,26.46,3070600,
ROXI,20041231,9.5,9.58,9.26,9.36,633600,0
ROYL,20050505,6.16,6.29,6.05,6.09,18200,
RPFG,20050505,15.62,16.25,15.62,16.25,27800,
RRGB,20050505,50.5,51.32,50,51.07,272400,
RSAS,20050505,10.39,10.42,9.75,10.15,1606800,
RSCR,20050505,13.46,13.69,13.15,13.29,57000,
RSTI,20050505,31.89,32.46,31.6,31.94,184400,
RSTO,20050505,6.09,6.31,6.03,6.31,121600,
RSYS,20050505,14.29,14.69,14.29,14.68,173200,
RTEC,20050505,13.94,14.16,13.28,13.55,323600,
RTIX,20050505,9.3,9.3,9.01,9.14,51600,
RTLX,20050505,23.81,23.81,23.03,23.26,30500,
RTRSY,20050505,44.66,44.66,44.1,44.36,84300,
RTSX,20050505,23.1,23.13,21.58,22.96,317000,
RTWI,20050505,8.72,9.54,8.67,9.5,8300,
RUBO,20050505,8.96,9,8.63,8.65,17000,
RURL,20050505,4.62,4.67,4.22,4.5,96400,
RUSHA,20050505,14.6,14.65,14.4,14.4,44100,
RUSHB,20050505,14.6,14.6,14.44,14.56,15700,
RVEP,20050505,11.65,11.73,11.65,11.7,1200,
RVSB,20050505,21.15,21.44,21.15,21.25,2100,
RVSN,20050505,12.29,12.3,11.89,12.26,38300,
RYAAY,20050505,41.25,41.84,40.76,41.24,533000,
RYAN,20050505,13.15,13.25,12.73,12.9,93100,
SABA,20050505,4.04,4.2,3.99,4.13,19100,
SAFC,20050505,53.2,53.25,52.19,52.75,823700,
SAFM,20050505,38.25,38.28,37.37,37.64,70800,
SAFT,20050505,29.81,31.08,29.8,30.67,115400,
SALM,20050505,20.59,20.59,20.01,20.37,24700,
SANM,20050505,4.1,4.15,3.98,4.01,5231500,
SANYY,20050505,14.61,14.93,14.61,14.93,800,
SAPE,20050505,7.77,7.91,7.6,7.73,766800,
SASR,20050505,32.75,33.04,32.4,32.73,15000,
SASRP,20041129,25.4,25.43,25.4,25.4,5200,0
SATC,20050505,1.3,1.3,1.29,1.3,90100,
SAVB,20050505,27.61,28.1,27.61,28.1,400,
SAXN,20050317,17.2,17.25,16.81,16.98,420500,0
SBAC,20050505,9.51,9.97,9.46,9.7,736200,
SBCF,20050505,20.07,20.07,19.25,19.66,39400,
SBEI,20050505,2.44,2.44,2.2,2.3,8800,
SBGA,20050505,15.25,15.3,15.25,15.25,2800,
SBGI,20050505,8.01,8.02,7.86,8,315900,
SBGIP,20050505,39.9,39.9,39.8,39.84,1000,
SBIB,20050505,13.7,13.94,13.68,13.87,185500,
SBIBN,20050505,25.9,25.9,25.9,25.9,0,
SBIBO,20050505,25.9,25.9,25.9,25.9,0,
SBIT,20050505,16.95,17,16.55,16.85,7600,
SBKC,20050505,45.15,47.5,45.15,47.05,27000,
SBLK,20050505,19.21,19.78,19.21,19.68,36300,
SBNY,20050505,24.51,24.64,24.1,24.5,116900,
SBSA,20050505,8.4,8.73,8.22,8.69,206600,
SBSE,20050505,9.75,9.86,9.5,9.58,68700,
SBSI,20050505,20.57,20.57,19.95,20.39,9700,
SBTV,20050505,45.72,46.22,45.71,45.99,46700,
SBUX,20050505,51.66,52.45,51.01,52.24,6111300,
SBYN,20050505,2.84,2.9,2.68,2.89,152600,
SCBT,20050505,30.04,30.34,29.97,30.34,3000,
SCBV,20050505,12.89,13.39,12.89,12.99,2900,
SCBVW,20050505,2.28,2.28,2.28,2.28,0,
SCFSP,20050505,26.25,26.25,26.15,26.15,9400,
SCHL,20050505,36,36,34.83,35.04,141400,
SCHN,20050505,26.07,26.33,24.94,25.18,578900,
SCHS,20050505,37.5,37.76,37.22,37.51,103100,
SCIL,20050505,5.93,5.95,5.7,5.95,30600,
SCILE,20050224,5.94,5.98,5.94,5.98,16700,
SCIX,20050505,6.87,6.89,6.81,6.89,3100,
SCKT,20050505,1.1,1.15,1.02,1.09,73100,
SCLD,20050505,2.25,2.35,2.08,2.27,55900,
SCLN,20050505,2.18,2.34,2.16,2.23,286200,
SCMF,20050505,9,9.38,8.95,9.31,53400,
SCMFO,20050505,10.5,10.5,10.5,10.5,800,
SCMM,20050505,3.31,3.31,3.31,3.31,0,
SCMR,20050505,3.35,3.38,3.31,3.32,1028600,
SCNYA,20050505,20.2,20.2,19.17,19.99,6200,
SCNYB,20050505,19.85,19.99,19.43,19.99,11100,
SCON,20050505,0.5,0.62,0.5,0.58,4737400,
SCOX,20050505,3.5,3.75,3.5,3.69,20200,
SCOXE,20050420,3.89,3.98,3.81,3.83,187500,
SCSC,20050505,44.67,44.67,43.41,43.81,163900,
SCSS,20050505,22.6,22.83,22.17,22.29,533000,
SCST,20050505,16.93,17.19,16.51,16.79,69200,
SCUR,20050505,9.45,9.53,9.26,9.43,185600,
SCVL,20050505,20.23,21.25,20,20.9,207300,
SDAY,20050505,5.95,5.98,5.95,5.98,400,
SDIX,20050505,2.74,2.74,2.64,2.68,91000,
SEAC,20050505,10.41,10.52,10.15,10.33,151400,
SEBL,20050505,9.44,9.44,9,9.21,41649700,
SECDP,20050505,10.65,10.68,10.61,10.65,4900,
SEGU,20050505,5.04,5.06,4.82,5.06,12500,
SEIC,20050505,33.2,33.35,32.7,33.04,433200,
SEMI,20050505,3.96,4.06,3.92,4,16900,
SENEA,20050505,16.5,16.5,16.5,16.5,1900,
SENEB,20050505,17.25,17.25,17.25,17.25,0,
SEPR,20050505,61.5,63.28,61.3,63.19,2841800,
SERO,20050505,21.2,21.2,20.9,21.05,288500,
SFBC,20050505,19,19,19,19,0,
SFCC,20050505,32.64,33.07,32.54,32.86,215300,
SFFBP,20050420,5.37,5.37,5.37,5.37,500,0
SFFS,20050505,15.55,15.69,15.45,15.45,38300,
SFLK,20050505,1.85,1.92,1.83,1.87,127700,
SFNC,20050505,24.44,24.44,23.24,23.43,19700,
SFNCP,20041222,12.5,12.5,12.44,12.44,900,0
SFNT,20050505,28.33,29.4,28.33,28.76,295200,
SFSW,20050505,38,38,36.76,37.5,21600,
SGDE,20050505,19.71,20.13,17.41,18.26,119100,
SGEN,20050505,4.9,5.6,4.9,5.55,1250400,
SGHL,20050505,4.71,4.72,4.7,4.7,2700,
SGMA,20050505,10.69,11.07,10.69,11.05,20700,
SGMO,20050505,3.48,3.75,3.46,3.71,67100,
SGMS,20050505,22.18,22.19,21.5,22.19,898700,
SGRP,20050505,1.54,1.72,1.5,1.6,289800,
SGTL,20050505,27.15,27.98,26.68,26.89,1421500,
SHBI,20050505,30.5,30.5,30.5,30.5,0,
SHBK,20050505,17.51,17.51,17.51,17.51,100,
SHEN,20050505,30.26,30.5,30.25,30.5,2700,
SHFL,20050505,27.25,27.45,26.78,27.32,592000,
SHLD,20050505,142.35,143.86,139.58,142.44,3643400,
SHLM,20050505,17.05,17.43,16.99,17.25,91200,
SHLO,20050505,13,13.25,12.8,12.94,20800,
SHOE,20050505,5.8,6.5,5.8,6.5,48700,
SHOO,20050505,17.12,17.21,16.88,16.98,14400,
SHOP,20050505,13.12,13.15,12.85,13,139300,
SHPGY,20050505,31.95,32.27,31.75,31.95,684900,
SHRP,20050505,13.69,14.22,13.4,13.8,415700,
SIAL,20050505,60.38,60.38,59.13,59.44,481700,
SIEB,20050505,3,3,3,3,0,
SIFI,20050505,10.1,10.1,10.1,10.1,0,
SIFY,20050505,3.89,3.95,3.85,3.9,49900,
SIGA,20050505,1.15,1.19,1.09,1.19,33000,
SIGI,20050505,46.58,46.58,45.21,45.52,110400,
SIGM,20050505,8,8.17,7.92,8,101500,
SIGY,20041115,20.02,20.5,19.97,20.27,3500,0
SILCF,20050505,3.74,3.79,3.74,3.75,3200,
SILI,20050505,36.05,38.07,36.05,36.82,19800,
SIMC,20050505,4.27,4.27,4.05,4.18,13100,
SIMG,20050505,9.92,9.92,9.92,9.92,0,
SIMGE,20050505,9.8,10.09,9.6,9.94,495300,
SINA,20050505,28.59,29,28.13,28.3,1939800,
SINT,20050505,23.39,24.22,23.29,24.22,103500,
SIPX,20050406,2,2.05,1.95,2.02,94600,0
SIRF,20050505,11.55,11.84,11.51,11.66,264100,
SIRI,20050505,5.3,5.48,5.25,5.32,75495700,
SISI,20050505,3.99,3.99,3.99,3.99,0,
SIVB,20050505,48,48.23,47.21,47.87,397200,
SIVBO,20050505,24.75,25,24.75,25,1500,
SJOE,20050505,33.4,34.5,33.4,34.5,1900,
SKFB,20050316,17.74,17.74,17.5,17.5,6000,0
SKIL,20050505,4.07,4.1,3.79,3.79,994300,
SKYE,20050505,10.62,10.72,10.52,10.72,6400,
SKYF,20050505,26.59,27,26.59,26.94,152400,
SKYW,20050505,19.18,19.43,18.59,18.86,324600,
SLAB,20050505,25.12,25.49,24.88,25.03,947800,
SLFI,20050505,27.46,27.59,26.92,27.59,25100,
SLGN,20050505,63.83,64.36,61.43,62.17,89000,
SLNK,20050505,10.82,11.06,10.82,10.94,163900,
SLTC,20050505,3.24,3.3,3.22,3.23,55200,
SLXP,20050505,14.25,14.35,14.1,14.3,467100,
SMAN,20050505,1.98,2.4,1.98,2.4,48100,
SMANP,20050505,6.18,6.18,6.15,6.18,3900,
SMBC,20050505,14.5,14.5,14.5,14.5,600,
SMBI,20050505,23.26,23.8,23.22,23.77,76700,
SMDI,20050505,2.55,2.67,2.33,2.36,167300,
SMHG,20050505,17.28,17.58,17.25,17.45,21900,
SMIT,20050505,8.11,8.5,8.1,8.44,7600,
SMMX,20050505,25.4,25.99,25.35,25.7,156100,
SMRA,20050505,1.33,1.35,1.28,1.35,300600,
SMRT,20050505,21,21.4,20.27,21.36,370500,
SMSC,20050505,14.31,14.31,13.76,13.96,63100,
SMSI,20050505,4.23,4.32,4.12,4.27,92800,
SMTB,20050505,24.65,24.93,23.72,24.5,17700,
SMTC,20050505,17.22,17.43,17.17,17.28,408000,
SMTI,20050131,14.21,14.99,14.21,14.58,37500,0
SMTL,20050505,9.39,9.39,8.95,9.15,68100,
SMTS,20050505,15.49,15.72,14.94,15.67,120000,
SMTX,20050505,0.87,0.9,0.79,0.81,42800,
SMXC,20050505,5.52,5.82,5.52,5.77,5400,
SNAK,20050505,2.96,3.1,2.9,3.02,40600,
SNBC,20050505,21,21.07,20.77,20.92,18100,
SNBT,20050505,10.61,10.61,10.49,10.49,2800,
SNCI,20050505,4.32,4.45,4.23,4.38,86500,
SNDA,20050505,31.5,32.56,31.2,31.95,600200,
SNDK,20050505,24.29,24.36,23.79,24.04,2823200,
SNDS,20050505,9.42,9.78,9.1,9.75,42500,
SNDT,20050505,0.8,0.8,0.69,0.8,16000,
SNFCA,20050505,3.3,3.3,3.3,3.3,100,
SNHY,20050505,25.4,27.34,25.4,26.88,126600,
SNIC,20050505,15.6,15.95,15.6,15.81,167000,
SNMX,20050505,11.7,11.95,11.6,11.7,161900,
SNPS,20050505,17,17.25,16.7,16.87,695700,
SNRR,20050505,15.47,15.62,14.9,15.41,75500,
SNSA,20050505,33.91,34.73,33.91,34.34,29900,
SNSTA,20050505,26.65,27.05,26.09,26.29,4600,
SNTK,20041109,0.3,0.33,0.26,0.29,915600,0
SNTO,20050505,2.4,2.47,2.33,2.47,25200,
SNTS,20050505,4.27,4.37,4.1,4.16,40000,
SNUS,20050505,2.8,2.82,2.66,2.67,166300,
SNWL,20050505,5.21,5.32,5.05,5.2,246900,
SOCB,20050505,27.01,27.86,27,27.7,1200,
SOFO,20050505,1.15,1.2,1.09,1.19,66500,
SOHU,20050505,16.96,17.23,16.93,17.12,501900,
SOLD,20050505,14.5,14.5,13.81,13.98,67200,
SOMH,20050505,11.37,11.52,11.37,11.52,500,
SOMHW,20050505,3.29,3.29,3.29,3.29,0,
SONC,20050505,32.15,32.38,31.85,32.37,275800,
SONE,20050505,5.38,5.63,5.19,5.24,326500,
SONO,20050505,29.94,30.1,29.55,29.74,243500,
SONS,20050505,3.49,3.66,3.48,3.61,3231200,
SONT,20050505,1.24,1.29,1.22,1.26,40900,
SORC,20050505,11.2,11.34,10.99,11.29,278400,
SOSA,20050505,7.4,7.5,7.31,7.49,349100,
SPAB,20050505,1.44,1.44,1.22,1.35,68800,
SPAN,20050505,10.62,10.99,10.62,10.99,1700,
SPAR,20050505,10.17,10.47,10.01,10.14,38000,
SPCH,20050505,14.6,15,14.6,14.81,2100,
SPDE,20050505,1.65,1.67,1.61,1.67,8900,
SPEC,20050505,6.7,7.05,6.7,6.99,5500,
SPEX,20050505,2.73,2.77,2.7,2.7,16800,
SPIL,20050505,4.4,4.52,4.4,4.5,1287500,
SPIR,20050505,3.8,4.19,3.8,4.19,8200,
SPLN,20041210,1.75,1.75,1.74,1.74,20600,0
SPLS,20050505,20.28,20.35,19.95,20.1,3362400,
SPNC,20050505,5.2,5.26,5.1,5.22,37100,
SPNS,20050505,2.01,2.14,2.01,2.1,10900,
SPOR,20050505,3.97,3.97,3.97,3.97,0,
SPPI,20050505,5.7,5.86,5.39,5.39,35100,
SPPX,20050505,10.17,10.17,10.17,10.17,0,
SPRI,20050505,2.06,2.16,2.06,2.11,5100,
SPRT,20050505,4.86,4.93,4.62,4.75,775300,
SPSS,20050505,16.38,17.13,16.31,16.89,142300,
SPSX,20050505,16.19,16.8,16.19,16.69,74900,
SPTN,20050505,11.57,11.9,11.43,11.59,416400,
SQNM,20050505,0.91,0.93,0.87,0.89,139800,
SRCE,20050505,22.2,22.69,22.2,22.48,16400,
SRCEO,20050505,24.5,24.5,24.5,24.5,0,
SRCL,20050505,49.75,49.75,48.27,48.31,505300,
SRCP,20050505,17.69,18.28,17.65,17.75,29300,
SRCPE,20050412,19.18,19.72,18.98,19.29,61500,
SRDD,20050505,10.41,10.41,10.29,10.31,8100,
SRDX,20050505,38.5,39.68,37.53,39.35,312000,
SRIX,20050505,11.11,11.11,11.11,11.11,2000,
SRLS,20050505,12.1,12.33,12.05,12.25,6500,
SRNA,20050505,19.11,19.19,18.56,18.74,518500,
SRRR,20050505,10.71,10.71,10.71,10.71,0,
SRSL,20050505,3.73,3.94,3.7,3.76,34400,
SRTI,20050505,1.91,2.05,1.9,1.93,154100,
SRVY,20050505,16.9,17.07,16.24,17.07,81600,
SRXA,20050505,0.4,0.41,0.37,0.37,31900,
SSCC,20050505,13.24,13.4,13.1,13.37,1691500,
SSCCP,20050505,23.67,23.8,23.3,23.8,8400,
SSFC,20050505,9.45,9.45,9.45,9.45,0,
SSFT,20050505,4.24,4.26,4.13,4.25,184600,
SSLI,20050211,3.73,3.73,3.73,3.73,400,0
SSNC,20050505,27.35,27.35,26.82,27.05,354300,
SSPI,20050505,1.15,1.17,1.12,1.17,23300,
SSRI,20050505,11.44,11.5,11.05,11.23,488800,
SSTI,20050505,2.69,2.74,2.62,2.71,471000,
SSTR,20050505,1.4,1.46,1.36,1.45,37400,
SSYS,20050505,27.35,27.57,27.04,27.44,45600,
STAA,20050505,4.06,4.1,3.82,3.83,670500,
STAK,20050505,3.67,3.72,3.59,3.63,49100,
STAN,20050505,15.37,15.37,14.86,15,35800,
STAR,20050505,29.09,29.85,28.72,29.85,129400,
STBA,20050505,34.74,34.99,34.55,34.72,27200,
STBI,20050223,13.78,14,13.26,13.26,4600,0
STCR,20050303,13.65,14.3,13.3,13.3,49600,0
STEC,20050505,3.92,3.98,3.62,3.69,175900,
STEI,20050505,5.51,5.51,5.23,5.4,272500,
STEL,20050505,7.02,7.17,6.96,7,34500,
STEM,20050505,2.83,3.15,2.81,3.14,2781100,
STEN,20050505,5.06,5.06,4.44,4.5,4900,
STFC,20050505,26.81,26.81,25.68,25.92,58200,
STGN,20050505,8.08,8.89,8.08,8.75,13100,
STGS,20050505,38.99,39.26,37.97,38.68,343400,
STGSW,20050420,22.76,22.76,22.76,22.76,200,0
STGSZ,20050505,19.36,19.36,18.86,18.86,200,
STHLY,20041103,16.26,16.41,16.16,16.28,13200,0
STIZ,20050505,2.7,2.7,2.7,2.7,2400,
STKL,20050505,4.85,4.85,4.39,4.4,799900,
STKR,20050505,0.91,0.93,0.86,0.91,13000,
STLD,20050505,28.53,28.57,27.13,27.62,976400,
STLW,20050505,4.1,4.13,4.07,4.1,26800,
STLY,20050505,42.95,42.95,42.12,42.91,36400,
STMP,20050505,22.1,22.16,21.53,21.86,418200,
STNJ,20050505,9.75,10.19,9.75,10.1,157100,
STNR,20050505,30.63,31.5,29.95,31.3,127600,
STON,20050505,21.52,22.95,21.52,21.9,8800,
STOSY,20050505,29.88,29.88,29.65,29.76,900,
STRA,20050505,85.65,86.1,83.3,84.06,849800,
STRC,20050505,4.59,4.59,4.59,4.59,200,
STRD,20050505,10.97,10.98,10.97,10.98,3700,
STRS,20050505,18,18.01,18,18.01,1500,
STRT,20050505,52.4,52.44,51.38,51.77,6900,
STRZ,20050505,8.18,8.45,8.18,8.45,2300,
STSA,20050505,34.5,34.75,34.06,34.22,86100,
STSI,20050505,4.77,4.8,4.6,4.64,260800,
STST,20050505,29.56,31.67,29.56,30.9,172200,
STTS,20050505,6.07,6.2,6.05,6.09,328600,
STTX,20050505,19.61,19.9,19.31,19.42,159500,
STXN,20050505,1.62,1.65,1.55,1.64,184300,
STXS,20050505,7.8,8.11,7.8,8.05,270200,
SUAI,20050505,8.46,8.48,8.2,8.25,24900,
SUBK,20050505,27.41,28.3,27.23,28.3,8100,
SUFB,20050505,11,11,11,11,100,
SUMM,20050505,21.7,21.7,21.7,21.7,0,
SUMT,20050406,5.35,5.35,5.27,5.32,39100,
SUMX,20050505,8.75,9.11,8.