AABC,20050506,14.4,14.4,14.4,14.4,0,
AACB,20050506,23.37,23.57,23.28,23.57,11700,
AACC,20050506,21.41,21.6,21.1,21.53,135800,
AACE,20050506,25.4,25.4,24.8,24.92,98300,
AAII,20050412,0.61,0.63,0.56,0.6,382400,0
AAIIE,20050415,0.56,0.6,0.25,0.38,3347100,
AAME,20050506,3.05,3.05,3.05,3.05,1300,
AANB,20050506,16.7,16.7,16.7,16.7,0,
AAON,20050506,18.23,18.29,16.94,17.37,58200,
AAPL,20050506,36.89,37.33,36.79,37.24,11663700,
AATK,20050506,1.47,1.48,1.45,1.48,13300,
AAUK,20050506,22.98,23.26,22.98,23.22,170300,
ABAX,20050506,10.37,10.48,10.15,10.15,103400,
ABBKP,20050111,12.7,12.7,11.91,12.7,2200,0
ABCB,20050506,18.58,18.64,18.01,18.49,9400,
ABCO,20050506,42.09,44.85,41.22,44.16,570300,
ABCW,20050506,27.32,27.44,26.8,27.12,22800,
ABER,20050506,29.25,29.25,28.48,28.59,16000,
ABFI,20050125,0.64,0.83,0.5,0.83,83600,0
ABFS,20050506,32.63,33.38,32.63,32.87,320700,
ABGX,20050506,7.3,7.34,7.13,7.27,881300,
ABIX,20050506,5.16,5.32,4.75,4.75,14900,
ABLE,20050506,7.92,9.21,7.92,8.51,399800,
ABMC,20050506,0.86,0.91,0.86,0.9,21000,
ABMCW,20050421,0.4,0.4,0.4,0.4,1000,
ABMD,20050506,9.57,9.59,9.34,9.47,35900,
ABNK,20050506,17.3,17.3,16.77,17.05,384200,
ABRI,20050506,4.68,4.68,4.68,4.68,0,
ABRX,20050506,24.5,26.25,24.45,25.59,1301700,
ABTL,20041117,6.6,6.98,6.6,6.92,605600,0
ABTLE,20050506,4.81,4.94,4.7,4.79,178900,
ABVA,20050506,15.25,15.25,15.25,15.25,700,
ACAD,20050506,7.5,7.5,7.26,7.4,4900,
ACAM,20050506,8.8,8.8,8.8,8.8,1300,
ACAP,20050506,33.6,34.44,33.06,34.28,120700,
ACAS,20050506,33.97,34.1,33.71,33.78,1046900,
ACAT,20050506,25,25,23.93,23.94,46400,
ACBA,20050506,15.1,15.59,15.1,15.55,8600,
ACBAW,20050506,3.5,3.5,3.5,3.5,0,
ACCL,20050506,5.59,5.6,5.43,5.45,133000,
ACDO,20050506,45.09,45.48,45.09,45.24,687800,
ACEC,20050506,2.33,2.4,2.11,2.23,26600,
ACEL,20050506,1.8,1.9,1.78,1.9,26500,
ACET,20050506,7.75,7.94,7.32,7.38,109500,
ACFC,20050506,11.34,11.35,11.17,11.25,5100,
ACGL,20050506,40.26,40.31,40.04,40.29,83500,
ACLA,20041210,4.37,4.4,4.35,4.4,45800,0
ACLS,20050506,6.07,6.09,5.84,5.97,798600,
ACME,20050506,3.9,4.02,3.85,4,153400,
ACMR,20050506,25.99,26.15,25.34,25.77,90600,
ACMTA,20041203,12.5,12.5,12.45,12.45,8000,0
ACPW,20050506,2.96,2.99,2.86,2.88,79500,
ACSEF,20050506,3.12,3.12,2.95,3,37500,
ACTG,20050506,5.73,5.95,5.68,5.68,26200,
ACTI,20050506,5.1,5.13,4.99,5,328000,
ACTL,20050506,14.42,14.42,14.13,14.26,105800,
ACTT,20050506,0.38,0.42,0.37,0.4,76600,
ACTU,20050506,1.98,2.05,1.95,2.01,245600,
ACTY,20050323,8.5,9.05,8.5,9.05,6600,
ACUS,20050506,4.55,4.55,4.49,4.49,14100,
ACXM,20050506,19.37,19.54,19.16,19.49,407400,
ADAM,20050506,5,5.26,5,5.14,19400,
ADAT,20050506,4,4.27,3.96,3.99,149800,
ADBE,20050506,57.53,57.96,56.94,57.7,2434300,
ADBL,20050506,13.22,13.83,13.22,13.71,388100,
ADCT,20050506,2.24,2.25,2.2,2.23,4517600,
ADES,20050506,14.25,15.5,14.23,15.35,17000,
ADEX,20050506,22,22.16,21.6,21.87,112900,
ADIC,20050506,6.5,6.82,6.47,6.68,561400,
ADLR,20050506,8.81,8.89,8.59,8.79,143600,
ADPI,20050506,23.6,23.67,23.52,23.52,7100,
ADPT,20050506,3.4,3.47,3.34,3.4,855200,
ADRA,20050506,67.88,67.88,67.84,67.84,1900,
ADRD,20050506,66.66,66.66,66.6,66.6,200,
ADRE,20050506,85.9,85.91,85.45,85.63,3000,
ADRU,20050506,68.19,68.19,68.19,68.19,0,
ADRX,20050506,20.51,20.64,20.17,20.32,687000,
ADSK,20050506,33.5,34.23,33.33,34.06,2715800,
ADST,20050506,0.67,0.7,0.67,0.7,18800,
ADSTW,20041216,0.1,0.12,0.09,0.09,257000,0
ADSX,20050506,3.71,3.83,3.58,3.8,2252000,
ADTN,20050506,20.63,20.78,20.3,20.61,441500,
ADVNA,20050506,22.5,22.5,21.63,21.63,2000,
ADVNB,20050506,23.71,24.49,23.44,23.46,117000,
ADVS,20050506,19.48,19.54,19.35,19.52,125000,
ADZA,20050506,13.6,13.72,13.42,13.42,22200,
AEGN,20050506,0.9,0.92,0.82,0.82,51400,
AEHR,20050506,2.62,2.62,2.62,2.62,200,
AEIS,20050506,10.98,11.03,10.68,10.95,680800,
AEMLW,20050506,2,2.17,1.98,2.17,3000,
AEOS,20050506,27.18,27.38,26.79,27.19,3211200,
AEPI,20050506,15.77,16.06,15.09,15.4,18100,
AERTA,20050506,1.44,1.44,1.38,1.41,40300,
AETC,20041122,0.16,0.16,0.16,0.16,287600,0
AETH,20050506,3.39,3.44,3.39,3.42,83700,
AEZS,20050506,5.11,5.3,5.11,5.2,12100,
AFAM,20050506,12.85,12.95,12.85,12.95,4700,
AFBC,20041229,25.86,25.88,25.86,25.88,400,0
AFBK,20050506,12.2,12.2,12.2,12.2,1000,
AFBKW,20050506,2,2,2,2,0,
AFCE,20050506,26.75,27.1,26.65,26.9,325400,
AFCI,20041130,16.17,16.35,16.13,16.35,4568200,0
AFCO,20050506,25.65,27.04,25.47,26.41,386600,
AFFM,20050506,15.14,15.3,14.8,15.3,68400,
AFFX,20050506,47.52,48.81,47.52,48.35,1433500,
AFOP,20050506,0.95,0.96,0.92,0.93,55000,
AGCC,20050506,2.2,2.2,1.87,1.9,54500,
AGEN,20050506,7.28,7.29,7,7.1,295700,
AGII,20050506,20.59,20.7,19.89,20.43,151900,
AGIL,20050506,6.39,6.54,6.33,6.44,333000,
AGIX,20050506,12.42,14.19,12.32,13.6,2178800,
AGNT,20050506,0.9,0.91,0.9,0.91,152100,
AGYS,20050506,14.07,14.34,13.79,13.89,284400,
AHCI,20050506,6.01,6.16,6.01,6.13,47900,
AHPI,20050506,5.6,5.67,5.54,5.55,2600,
AICX,20050426,0.53,0.62,0.51,0.53,38400,0
AICXE,20050506,0.44,0.46,0.44,0.44,13300,
AINN,20050506,3.97,4.05,3.88,4,13100,
AINV,20050506,16.39,16.46,16.2,16.25,78300,
AIRM,20050506,7,7.01,6.94,6.94,9000,
AIRN,20050506,4.93,5.06,4.81,5,303200,
AIRT,20050506,15.18,15.48,15.06,15.1,83600,
AKAM,20050506,11.6,11.63,11.39,11.49,1708800,
AKSY,20050506,3.01,3.02,2.98,2.98,16300,
AKZOY,20050506,41.32,41.32,40.7,40.75,39000,
ALAB,20050506,61,61.22,60.5,61.12,21400,
ALAN,20050506,1.13,1.25,1.09,1.24,267500,
ALBY,20050506,11.01,11.02,11.01,11.02,900,
ALCO,20050506,49.34,49.95,48.94,49.75,4600,
ALDA,20050506,22.92,23.29,22.36,23.22,152900,
ALDN,20050506,20.4,20.7,19.69,19.91,294800,
ALEX,20050506,42.52,42.92,42.15,42.46,154400,
ALFA,20050506,14.35,14.35,14.01,14.25,43000,
ALFC,20050506,21.95,23,21.95,22.19,5500,
ALGI,20050420,5.22,5.22,5.07,5.07,400,0
ALGN,20050506,8.33,8.58,8.33,8.43,743000,
ALKS,20050506,11.7,11.88,11.55,11.77,558000,
ALLB,20050506,21.68,22.76,21.68,22.76,1000,
ALLEP,20050506,26.62,26.89,26.62,26.89,1000,
ALNC,20050506,31.58,31.58,30.65,31.32,1400,
ALNY,20050506,8.05,8.16,7.97,7.99,21100,
ALOG,20050506,42.05,42.71,40.95,42.26,52800,
ALOGE,20050207,40.99,41.41,40.85,41,62200,
ALOT,20050506,9.89,10.05,9.75,9.96,8500,
ALOY,20050506,4.41,4.5,4.37,4.41,193700,
ALSC,20050506,1.69,1.7,1.62,1.65,44700,
ALSK,20050506,9.62,10.26,9.61,9.89,709400,
ALSM,20050506,3.65,3.66,3.65,3.66,5500,
ALTH,20050506,2.28,2.36,2.15,2.2,75100,
ALTI,20050506,2.98,3.14,2.94,3.02,1433500,
ALTR,20050506,20.81,20.98,20.48,20.88,4967200,
ALVR,20050506,8.7,8.93,8.66,8.88,695700,
ALXN,20050506,21.75,22.19,21.66,21.85,181500,
AMAC,20050506,6.17,6.2,6.04,6.08,34600,
AMAT,20050506,15.56,15.66,15.33,15.63,20778700,
AMBK,20050506,8.9,8.94,8.9,8.94,1400,
AMCC,20050506,2.66,2.69,2.61,2.64,2385200,
AMCE,20050506,1.55,1.55,1.55,1.55,400,
AMCR,20050506,21.05,21.17,20.85,20.99,24200,
AMCRP,20050506,51.7,51.7,51.7,51.7,0,
AMED,20050506,35.25,35.5,34.73,34.82,198600,
AMEN,20050506,5.15,5.15,5.15,5.15,1100,
AMFC,20041231,14,14,14,14,1100,0
AMFI,20050506,26.78,26.82,26.34,26.38,27400,
AMGN,20050506,59.09,59.21,58.32,58.59,5723600,
AMHC,20050506,38.91,38.98,38.03,38.47,497100,
AMIC,20050506,12.65,12.65,12.65,12.65,500,
AMIE,20050506,12.74,13.01,12.7,12.71,8500,
AMIS,20050506,11,11.02,10.81,10.9,118300,
AMKR,20050506,3.2,3.32,3.1,3.25,1908900,
AMLN,20050506,16.72,16.99,16.36,16.63,2216100,
AMMD,20050506,19.48,20.29,19.09,19.39,692700,
AMNB,20050506,23.4,23.75,23.4,23.75,200,
AMNT,20050506,8.99,9,8.8,9,2900,
AMOT,20050506,4.24,4.24,3.9,4,57100,
AMOV,20050506,52.37,53,50.51,53,500,
AMPB,20050420,11.37,11.37,11.35,11.35,400,0
AMPH,20050506,13.5,13.5,13.5,13.5,16700,
AMPL,20050506,3.86,3.94,3.86,3.94,700,
AMPLP,20050506,11.5,11.5,11.5,11.5,0,
AMRB,20050506,22.5,22.5,21.7,21.97,2500,
AMRI,20050506,9.91,9.91,9.6,9.74,86800,
AMRN,20050506,1.76,1.84,1.62,1.7,75100,
AMSC,20050506,9.43,9.49,9.23,9.25,125800,
AMSG,20050506,26.94,26.96,26.57,26.74,161200,
AMSWA,20050506,5.4,5.4,5.03,5.08,141800,
AMTA,20050506,3.4,3.4,3.4,3.4,0,
AMTC,20050506,5.56,5.9,5.56,5.8,2000,
AMTCP,20050506,12.5,12.5,12.5,12.5,0,
AMTCW,20050506,1,1.98,1,1.98,3500,
AMTD,20050506,10.8,12.17,10.8,11.31,24950000,
AMWD,20050506,32.97,33.02,32.07,32.18,13600,
AMXC,20050408,22.49,22.49,22.39,22.46,23500,0
AMZN,20050506,34.24,34.69,34.14,34.52,6721100,
ANAD,20050506,1.35,1.35,1.28,1.29,262200,
ANAT,20050506,104.78,104.78,103.87,104.73,6900,
ANCC,20050506,1.03,1.06,1.03,1.03,58800,
ANCCD,20050106,2.65,2.72,2.6,2.62,122700,
ANCX,20050506,13.25,13.52,13.25,13.52,500,
ANDE,20050506,28.81,29.91,28.24,29.12,9100,
ANDS,20050506,6.03,6.03,6,6,6300,
ANDW,20050506,13.02,13.24,13.01,13.1,1161100,
ANDWP,20041201,172,172,172,172,100,
ANEN,20050506,10.36,10.48,10.2,10.29,100200,
ANGN,20050506,2.25,2.31,2.25,2.31,7400,
ANGO,20050506,18,18.67,17.95,18.62,49100,
ANIK,20050506,15.6,16.14,15.6,15.9,97600,
ANLT,20050506,1.69,1.71,1.5,1.57,38400,
ANLY,20050506,3.3,3.53,3.28,3.33,43200,
ANNB,20050506,9.88,9.88,9.88,9.88,0,
ANNY,20050506,9.18,9.18,9.1,9.18,2100,
ANPI,20050506,14.5,14.55,14.2,14.29,431800,
ANSI,20050506,32.18,32.39,31.79,31.89,378300,
ANSL,20050506,28.3,28.3,28.3,28.3,0,
ANSR,20050506,3.87,3.96,3.57,3.63,54200,
ANSS,20050506,34.27,34.62,34.12,34.49,95600,
ANST,20050506,23.63,25.1,23.63,24.91,28900,
ANTP,20050506,18.82,19.36,17.8,18.29,172300,
AOLA,20050506,0.17,0.18,0.17,0.17,262000,
AORGB,20050506,63,63,63,63,0,
APAC,20050506,1.28,1.3,1.17,1.25,67200,
APAGF,20050506,36.5,36.5,36,36,200,
APAT,20050506,1.37,1.37,1.37,1.37,700,
APCC,20050506,25.69,26.07,25.57,25.94,1251000,
APCFY,20050506,3.1,3.1,3.1,3.1,0,
APCS,20050506,13.15,13.15,12.75,12.88,941600,
APFC,20050506,7.85,7.85,7.5,7.72,4200,
APHT,20050506,1.06,1.06,1,1.01,110600,
APII,20050506,2.95,3.14,2.95,3.08,30700,
APLX,20050506,5.2,5.39,5.07,5.36,168400,
APOG,20050506,13.88,13.88,13.5,13.66,36600,
APOL,20050506,70.18,70.35,68.9,69.47,1602600,
APPA,20050506,1.64,1.78,1.64,1.73,27000,
APPB,20050506,25.66,25.75,25.31,25.43,700900,
APPX,20050506,45.17,45.92,44,45,719000,
APRO,20050506,11.9,11.9,11.87,11.88,20500,
APRS,20050506,2.45,2.54,2.42,2.54,12000,
APSA,20050506,8.14,8.69,8.14,8.69,900,
APSG,20050506,20.18,20.37,19.4,19.56,99800,
APTI,20050506,7,7.11,7,7.07,27600,
APTM,20050506,16.49,16.6,16,16.12,24100,
AQNT,20050506,13.09,13.81,12.96,13.56,2862700,
AQQQ,20050506,10.47,10.47,10.47,10.47,1900,
ARBA,20050506,5.93,5.99,5.85,5.97,433700,
ARBX,20050506,14.02,14.23,13.69,14,175900,
ARCAF,20050506,21.98,22.3,21.55,21.77,7600,
ARCC,20050506,16.65,16.8,16.13,16.45,75000,
ARDI,20050506,3,3,2.57,2.83,4294900,
ARDM,20050506,1,1.01,0.99,1,315900,
ARDNA,20050506,70,70,67.72,70,3300,
ARGN,20050506,3.95,4,3.9,3.9,4600,
ARIA,20050506,6.98,7.21,6.92,7.05,846200,
ARKR,20050506,29.4,29.41,29,29,2400,
ARLC,20050506,1.02,1.05,1,1.05,4100,
ARLP,20050506,67.99,68,66.8,67.7,72900,
ARMF,20050506,2.75,2.75,2.75,2.75,200,
ARMHY,20050506,5.78,5.79,5.73,5.74,579900,
ARNA,20050506,5.46,5.98,5.45,5.75,377500,
ARNN,20050506,10.75,10.75,10.7,10.7,3000,
AROW,20050506,25.75,26,25.33,25.33,13200,
ARPP,20050427,11.66,11.67,11.66,11.67,7900,
ARQL,20050506,5.95,5.96,5.76,5.89,95100,
ARRO,20050506,33.61,33.61,32.42,32.7,61000,
ARRS,20050506,7.72,7.72,7.43,7.44,952500,
ARRY,20050506,6.43,6.55,6.26,6.26,102900,
ARTC,20050506,29.35,29.98,29.15,29.61,122600,
ARTCE,20041129,29.45,30.05,29.15,29.51,369100,
ARTG,20050506,1.01,1.02,1,1,256300,
ARTI,20041223,37.8,37.82,36.2,37.53,1087800,0
ARTL,20050506,6.19,6.19,6.19,6.19,0,
ARTLP,20050427,8.67,8.67,8.67,8.67,300,0
ARTNA,20050506,30,30.8,30,30.15,900,
ARTW,20050506,5.7,5.73,5.52,5.58,6500,
ARTX,20050506,1.21,1.25,1.21,1.23,351500,
ARWM,20050107,1.65,1.69,1.55,1.59,123600,0
ARWR,20050506,2.7,2.71,2.41,2.62,106300,
ARWRW,20050506,1.1,1.1,0.92,1.1,13100,
ARXX,20050506,6.74,6.85,6.58,6.83,993200,
ASAA,20041112,4.81,4.9,4.75,4.81,49500,0
ASBC,20050506,31.95,31.97,31.42,31.52,323300,
ASBI,20050506,14.38,14.4,13.9,13.91,2100,
ASBP,20050506,22.1,22.1,22.1,22.1,0,
ASCA,20050506,52.25,52.93,52.15,52.25,128700,
ASCL,20050506,18.47,18.47,18.47,18.47,0,
ASEI,20050506,42.49,43.95,42.48,43.84,117600,
ASFI,20050506,22.42,23.43,22.3,23.09,178600,
ASGN,20050506,4.14,4.5,4.14,4.38,80000,
ASGR,20050506,26.1,26.1,24.08,24.74,151200,
ASHW,20050506,10.76,11.1,10.76,11.06,12500,
ASIA,20050506,4.88,4.95,4.77,4.87,154500,
ASKJ,20050506,29.05,29.1,27.63,28.13,8896500,
ASMI,20050506,14.07,14.21,14,14.07,154200,
ASML,20050506,15.11,15.18,15.07,15.13,2408200,
ASPM,20050506,26.61,27.1,26.61,26.97,141700,
ASPT,20050506,8.9,9.04,8.8,9,236900,
ASRV,20050506,5.39,5.39,5.3,5.3,5000,
ASRVP,20050506,25.3,25.3,25.3,25.3,3200,
ASTE,20050506,22.43,22.43,21.73,22.16,48500,
ASTM,20050506,2.3,2.3,2.13,2.16,3599200,
ASTSF,20050506,5.12,5.13,4.91,4.93,109100,
ASTT,20050506,0.9,0.96,0.89,0.95,28200,
ASVI,20050506,33.99,34.32,32.99,33.19,195700,
ASYS,20050506,3.7,4,3.7,3.85,45500,
ASYT,20050506,3.65,3.65,3.49,3.59,243600,
ASYTE,20050111,4.48,4.48,4.18,4.18,905000,
ATAC,20050506,15.24,15.48,14.95,15.48,111000,
ATAR,20050506,2.45,2.58,2.45,2.5,211900,
ATAXZ,20050506,7.14,7.15,7.14,7.14,900,
ATBC,20050506,23.5,23.5,23.5,23.5,0,
ATCO,20050506,6.95,6.95,6.51,6.59,212600,
ATEA,20050506,8.14,8.93,7.78,8.7,14300,
ATGI,20050218,0.16,0.17,0.15,0.15,112300,0
ATGN,20050506,1.68,1.82,1.67,1.79,9200,
ATHR,20050506,7.23,7.48,7.23,7.41,348000,
ATLO,20050506,93.75,94.75,91.5,91.53,4000,
ATLRS,20050506,21.85,21.85,21.85,21.85,0,
ATLS,20050506,33.26,34.11,33.26,34.11,19600,
ATMI,20050506,23.79,23.95,23.39,23.81,358200,
ATML,20050506,2.27,2.31,2.22,2.28,2947300,
ATPG,20050506,21.95,22.14,21.4,21.97,241300,
ATPL,20050506,7.03,7.05,6.55,6.69,35500,
ATRI,20050506,54.34,54.34,53.75,53.9,1300,
ATRM,20050506,2.03,2.1,2.02,2.03,45100,
ATRO,20050506,6.85,7.1,6.85,7.05,800,
ATRS,20050506,18.2,18.25,17.8,17.99,662500,
ATRX,20041119,30.68,30.92,29.94,29.97,924100,0
ATSI,20050506,3.4,3.4,2.9,3.17,124000,
ATSN,20050506,7.3,7.38,7.15,7.25,72200,
ATTU,20050506,2.72,2.75,2.71,2.71,6200,
ATVI,20050506,14.83,16.15,14.8,15.91,5009900,
ATYT,20050506,15.41,15.73,15.41,15.7,1749900,
AUBN,20050506,21.5,21.5,21.5,21.5,400,
AUDC,20050506,10.49,10.5,10.3,10.41,276400,
AUGT,20050506,11.6,11.76,11.53,11.62,149400,
AULT,20050506,2.19,2.2,2.01,2.1,11600,
AUTN,20041216,15.88,15.9,15.88,15.9,300,0
AUXL,20050506,4.41,5.16,4.4,5.03,41900,
AVAN,20050506,1.31,1.31,1.23,1.25,332200,
AVCI,20050506,4.73,4.87,4.65,4.8,74100,
AVCS,20050419,1.81,1.81,1.62,1.64,13900,0
AVCT,20050506,25.52,26.58,25.52,26.29,410300,
AVGN,20050506,3.52,3.52,3.38,3.43,24200,
AVID,20050506,53.3,54,52.94,53.96,361200,
AVII,20050506,2.51,2.57,2.45,2.5,145600,
AVNC,20050506,5.09,5.15,4.97,5.07,59800,
AVNX,20050506,1.12,1.15,1.09,1.09,583700,
AVSR,20050506,2.16,2.16,2,2.08,13200,
AVTR,20050506,47.39,48.42,47.39,48.32,21100,
AWBC,20050506,19.34,19.42,18.98,19.19,28400,
AWGI,20050506,13.5,13.53,13.07,13.18,76300,
AWGIW,20050506,0.52,0.52,0.4,0.42,800,
AWRE,20050506,4.99,5.17,4.84,4.96,42000,
AXCA,20050506,14.48,14.48,13.73,13.79,412900,
AXTI,20050506,1.29,1.35,1.2,1.35,33700,
AXYS,20050506,19.1,19.16,18.6,18.76,36700,
AXYX,20050506,1.2,1.2,1.16,1.16,262000,
AZPN,20050506,4.28,5.03,4.27,4.65,1124400,
AZPNE,20050321,5.75,5.85,5.47,5.65,338400,
BABY,20050506,8.87,9.3,8.53,8.93,375400,
BAMM,20050506,8.24,8.24,7.6,7.97,23100,
BANF,20050506,75.6,75.99,73.67,75,44200,
BANFP,20050506,26,26,26,26,0,
BANR,20050506,25.79,26.2,25.41,25.41,53700,
BARI,20050506,37.5,37.5,36.45,36.45,2500,
BASI,20050506,8.02,8.02,7.84,8.02,2600,
BBBB,20050506,17.89,18.28,17.76,17.92,431200,
BBBY,20050506,37.45,37.47,36.54,36.83,1845000,
BBDC,20050420,12.25,12.25,11.51,12,10700,0
BBGI,20050506,17.41,17.5,17.16,17.19,8600,
BBNK,20050506,14.54,14.92,14.5,14.92,2200,
BBOX,20050506,34.03,34.2,33.62,33.77,67500,
BBQZ,20050506,4.01,4.01,3.85,3.95,5100,
BBSI,20050506,20.35,21.48,20.35,21.1,5300,
BBXT,20050506,26.25,26.25,26.2,26.2,1400,
BCGI,20050506,5.72,5.93,5.72,5.76,145700,
BCII,20050506,32.12,32.15,32.01,32.1,2217900,
BCIS,20050207,7.43,7.43,7.2,7.31,1200,0
BCON,20050506,0.9,0.9,0.84,0.87,199900,
BCRX,20050506,4.07,4.2,3.8,4.14,108100,
BCSB,20050506,14,14,14,14,0,
BCSI,20050506,18.96,19.77,18.11,18.87,1098900,
BDAY,20050506,12.25,12.3,12.11,12.2,32200,
BDCO,20050506,1.52,1.75,1.45,1.61,126600,
BDMS,20050506,26.41,26.41,26.41,26.41,0,
BDOG,20050506,5.99,6.33,5.99,6.25,1900,
BDSI,20050506,3.25,3.25,3,3.1,7800,
BDSIC,20041130,3.58,3.71,3.51,3.6,9900,
BDSIW,20050506,0.55,0.55,0.55,0.55,0,
BEAR,20050506,4.8,5.03,4.75,5.03,14300,
BEAS,20050506,7.53,7.71,7.48,7.65,6453200,
BEAV,20050506,12.72,12.72,12.4,12.5,210900,
BEBE,20050506,35.5,35.5,34.55,35.19,588400,
BECN,20050506,22.16,22.37,21.86,21.94,92000,
BEIQ,20050506,24.3,24.67,23.86,23.95,158600,
BELFA,20050506,22.36,22.36,22.35,22.35,10700,
BELFB,20050506,27.05,27.07,26.33,26.46,20100,
BELM,20050506,8.04,8.35,8.04,8.26,166600,
BERK,20050506,19.04,19.04,19.04,19.04,0,
BESI,20050506,5.02,5.02,5.02,5.02,300,
BEXP,20050506,8.17,8.44,8.01,8.16,275900,
BFAM,20050506,35.01,35.44,35,35.23,96600,
BFCF,20050506,9.95,9.95,9.22,9.38,11400,
BFEN,20050506,8.33,8.35,8.13,8.2,63100,
BFLY,20050506,1.35,1.35,1.26,1.35,21800,
BGFVE,20050506,23,23.25,22.81,23.03,40200,
BHBC,20050506,10.42,10.5,10.41,10.46,41800,
BIIB,20050506,38.89,39.02,38.33,38.45,2676900,
BIOI,20050506,9.99,10,9.88,9.88,4900,
BIOM,20050506,2.08,2.08,2.02,2.06,216600,
BIOS,20050506,5.65,5.89,5.63,5.8,245500,
BIOV,20050506,5.35,5.49,4.91,5.02,35900,
BITI,20050506,2.97,3,2.91,3,41500,
BITS,20050506,2.6,3,2.51,2.9,58200,
BIVN,20050506,6.26,6.54,6.2,6.51,476700,
BJCT,20050506,1.35,1.45,1.35,1.41,35300,
BJRI,20050506,18.3,18.49,18.01,18.14,49200,
BKBK,20050506,18.44,18.44,18.44,18.44,0,
BKHM,20050506,2.78,3.1,2.75,3.05,411700,
BKMU,20050506,10.95,11.07,10.8,10.97,168300,
BKOR,20050506,10.6,10.6,10.01,10.01,600,
BKRS,20050506,9.87,9.87,9.87,9.87,100,
BKSC,20050506,13.27,13.27,13.27,13.27,0,
BKST,20050506,19.88,19.88,19.75,19.75,122900,
BKUNA,20050506,25.02,25.02,24.73,24.8,137200,
BKWW,20050506,10.9,10.95,10.9,10.95,300,
BLDP,20050506,3.7,3.81,3.6,3.63,341900,
BLKB,20050506,13.08,13.12,12.91,13.01,81600,
BLMT,20050506,5.8,5.8,5.8,5.8,100,
BLSC,20050506,6.25,6.4,6.25,6.4,6400,
BLSI,20050506,2.25,2.25,2.23,2.23,2700,
BLTIE,20050506,7.98,8.2,7.85,7.96,88800,
BLUD,20050506,33.54,34.49,32.81,32.9,1703200,
BLUE,20050506,3.96,3.99,3.96,3.96,60500,
BMET,20050506,38.81,38.96,38.09,38.39,1249500,
BMHC,20050506,57.05,57.05,55.19,56.42,163900,
BMRC,20050506,34,34,32.3,33.16,2000,
BMRN,20050506,6.25,6.43,5.9,6.36,738200,
BMTC,20050506,19.47,19.47,18.97,19.17,31400,
BNCC,20050506,14.55,14.55,14.55,14.55,0,
BNCN,20050506,19.6,19.6,19.6,19.6,0,
BNHN,20050506,14.6,14.6,14.35,14.35,1400,
BNHNA,20050506,14.88,15,14.41,14.55,85700,
BNSO,20050506,4.01,4.38,3.99,4.06,16000,
BOBE,20050506,21.82,22.05,21.73,22.05,516200,
BOBJ,20050506,26.52,26.77,26.35,26.41,579600,
BOCH,20050506,10.49,10.49,10.49,10.49,0,
BOFL,20050506,15.98,16,15.91,15.98,32500,
BOKF,20050506,43.3,43.3,42.82,43.25,13300,
BOMK,20050506,9.91,9.91,9.91,9.91,0,
BONT,20050506,18.15,18.66,17.97,17.97,34400,
BOOM,20050506,33.8,33.8,31.05,32.25,2980200,
BOOT,20050506,10.16,10.93,10.16,10.91,11000,
BORD,20050506,17.15,17.2,17.15,17.2,10600,
BORDW,20050506,5.91,5.91,5.91,5.91,1000,
BORL,20050506,5.41,5.52,5.3,5.33,1554300,
BOSA,20050506,13.75,13.75,13.17,13.17,300,
BOSC,20050506,2.48,2.48,2.48,2.48,0,
BPFH,20050506,23.65,23.8,23.53,23.67,180200,
BPHX,20050506,4.05,4.05,4.05,4.05,0,
BPMI,20050506,3.29,3.29,3.29,3.29,0,
BPOP,20050506,23.78,23.86,23.56,23.63,189700,
BPOPN,20050506,26.6,26.6,26.6,26.6,0,
BPOPO,20050506,25.23,25.23,24.76,25.01,19100,
BPRG,20050506,6.07,6.2,5.95,6.1,2600,
BPUR,20050506,0.36,0.36,0.34,0.34,2592500,
BRBI,20050506,4.9,4.9,4.9,4.9,3200,
BRCD,20050506,4.34,4.4,4.28,4.33,8900600,
BRCM,20050506,31.93,32.15,31.55,31.95,5663500,
BRID,20050506,8.21,8.21,8.21,8.21,200,
BRKL,20050506,15.5,15.5,15.08,15.23,109700,
BRKR,20050506,3.6,3.84,3.44,3.59,187100,
BRKS,20050506,13.56,13.74,13.42,13.49,380000,
BRKT,20050506,9.6,9.68,9.55,9.63,39500,
BRLC,20050506,1.62,1.62,1.55,1.61,11100,
BRLI,20050506,14.06,14.38,14.06,14.09,41500,
BRNC,20041110,2.32,2.32,2.32,2.32,1400,0
BSET,20050506,19.3,19.31,18.94,19.21,36700,
BSMD,20050506,3.99,4,3.95,4,20300,
BSML,20050506,3.59,3.6,3.28,3.35,4700,
BSQR,20050506,0.49,0.5,0.46,0.47,853300,
BSRR,20050506,21.5,21.6,21.46,21.6,5400,
BSTE,20050506,57.87,57.99,56.11,56.76,91100,
BSTW,20041217,10.9,10.99,10.51,10.99,1600,0
BSXT,20050506,30.25,30.5,30.25,30.5,1000,
BTFG,20050506,19.11,19.14,18.91,18.91,17000,
BTHS,20050506,13.62,13.63,13.56,13.62,3200,
BTRX,20050506,17.63,17.8,17.43,17.61,58100,
BTUI,20050506,3.28,3.28,3.14,3.17,2400,
BUCA,20050401,6.2,6.23,6,6,38700,0
BUCY,20050506,37.99,38.7,37.95,38.3,163600,
BUSE,20050506,20,20.02,19.82,19.87,5500,
BUSEP,20050506,10.7,10.7,10.7,10.7,1000,
BUTL,20050420,4.06,4.18,3.9,4.05,43000,0
BVEW,20050506,2.91,2.95,2.77,2.85,78200,
BVEWE,20050107,4.15,4.24,3.8,3.93,115200,
BVSN,20050506,1.15,1.28,1.15,1.22,206600,
BWCF,20050506,25.85,25.85,25.65,25.66,2400,
BWEB,20050506,0.44,0.48,0.44,0.47,42700,
BWINA,20050506,26.3,26.3,26.3,26.3,0,
BWINB,20050506,26.5,26.5,26.05,26.3,4100,
BWLD,20050506,29.57,29.64,27.55,27.58,214400,
BWNG,20050506,3.82,3.85,3.71,3.78,652600,
BYBI,20050506,5.91,5.91,5.9,5.9,1900,
BYFC,20050506,11,11,11,11,2000,
CAAS,20050506,6.8,6.84,6.51,6.71,18900,
CABG,20050506,4.28,4.4,4.28,4.36,22900,
CACB,20050506,19.32,19.6,19.32,19.53,33800,
CACCE,20050506,18.32,18.38,17.71,17.77,17000,
CACH,20050506,12.05,12.29,11.88,12.09,79800,
CACS,20050506,5.01,5.01,5.01,5.01,0,
CADA,20050506,13.41,13.52,13.15,13.35,9800,
CAFE,20050506,4.43,4.65,4.21,4.35,39000,
CAFEW,20050506,1.2,1.25,1.14,1.21,30800,
CAFI,20050506,13.6,13.7,13.26,13.67,12700,
CAKE,20050506,32.19,32.25,31.69,31.86,365400,
CALA,20050314,6.49,7.24,6.05,6.55,10200,0
CALC,20050506,29.45,29.49,29.3,29.43,17200,
CALD,20050506,3.27,3.48,3.22,3.4,173700,
CALGZ,20050506,0.09,0.76,0.07,0.3,974500,
CALL,20050506,5.8,6.15,5.74,5.76,69700,
CALM,20050506,6.7,6.8,6.7,6.72,94400,
CALP,20050506,6.06,6.2,5.78,5.99,107700,
CAMD,20050506,4.09,4.09,3.92,3.98,218900,
CAMP,20050506,5.55,6.11,5.23,5.53,265500,
CAMT,20050506,3.09,3.09,3,3,18200,
CAND,20050506,5.04,5.15,4.92,4.92,66700,
CANI,20050506,4.5,4.56,4.45,4.48,49100,
CAPA,20050506,3.91,4,3.75,3.88,105600,
CAPX,20050506,32.28,32.45,32,32.12,15600,
CARN,20050506,4,4.15,3.96,4,20700,
CARS,20050506,34.55,34.74,33.85,33.92,273800,
CARSO,20050506,26,26,26,26,0,
CARSP,20050506,25.49,25.49,25.2,25.21,1400,
CASA,20050506,9.11,9.15,8.11,8.4,55800,
CASB,20050506,16.06,16.5,16.06,16.3,4200,
CASH,20050506,20.45,20.45,20.45,20.45,0,
CASS,20050506,38.75,38.75,38.75,38.75,0,
CASY,20050506,17.59,17.63,17.17,17.26,105300,
CATG,20050506,10.65,10.7,10.56,10.68,22400,
CATS,20050506,4.54,4.59,4.52,4.53,5500,
CATT,20050506,14.6,14.7,14.5,14.57,157000,
CATY,20050506,34.27,34.48,33.78,34.05,136300,
CAVB,20050506,23.2,23.2,22.81,23,4000,
CBAN,20050506,34,34.5,33.75,34.5,5500,
CBBO,20050506,18.75,18.75,18.55,18.55,2800,
CBCF,20050506,27.74,27.79,27.17,27.21,111600,
CBIN,20050506,21.25,21.25,21.25,21.25,300,
CBIZ,20050506,3.78,3.83,3.68,3.68,126700,
CBKN,20050506,16.25,16.25,16.18,16.18,1300,
CBMD,20050506,33.25,34.95,33.12,34.8,25200,
CBMX,20050506,2.45,2.59,2.44,2.48,133900,
CBNV,20050506,20.71,20.79,20.51,20.69,5500,
CBON,20050506,25.5,27.1,25.01,26.42,61000,
CBRL,20050506,39.8,39.9,39.46,39.56,464100,
CBRX,20050506,1.95,1.96,1.9,1.94,51800,
CBSAN,20050506,26.5,26.5,26.5,26.5,300,
CBSH,20050506,49,49.13,48.59,48.77,126700,
CBSS,20050506,44.62,44.99,43.85,44.08,282600,
CBST,20050506,9.57,9.6,9.32,9.38,211900,
CBTE,20050506,3.97,3.97,3.91,3.93,5400,
CBUK,20050506,12.03,12.15,11.8,11.83,33300,
CCBD,20050506,13.99,13.99,13.99,13.99,200,
CCBG,20050506,39.13,39.36,38.65,39.24,15100,
CCBI,20050506,16.35,16.48,15.86,15.95,362000,
CCBL,20050506,7.06,7.1,6.68,6.86,907800,
CCBN,20050506,17,17,16.51,17,12000,
CCBP,20050506,40,40,40,40,0,
CCCG,20050506,23.64,23.79,23.4,23.43,66400,
CCDC,20050506,14.7,14.75,14.7,14.75,2100,
CCFH,20050506,19.01,19.01,18.5,18.5,900,
CCMP,20050506,28.82,28.82,27.9,28,454300,
CCNE,20050506,15,15,15,15,100,
CCOW,20050415,45.33,45.44,44.99,45,4800,0
CCPCN,20050506,26.25,26.25,25.66,25.66,2700,
CCPCO,20050506,10.69,10.69,10.6,10.6,9100,
CCPCP,20050506,10.35,10.41,10.3,10.41,1900,
CCRD,20050506,16.55,16.58,16.52,16.56,175800,
CCRN,20050506,16.55,16.7,16.3,16.46,115100,
CCRT,20050506,31.69,32.95,31.5,32.16,346500,
CCUR,20050506,1.63,1.7,1.61,1.69,216900,
CDCY,20050506,5.46,5.46,5.46,5.46,0,
CDIC,20050506,2.19,2.26,2.13,2.17,153700,
CDIS,20050506,46.66,47,46.49,46.6,419000,
CDMS,20050506,14.56,14.83,14.45,14.45,38800,
CDSS,20050506,1.36,1.4,1.3,1.31,61200,
CDSW,20050506,9.48,9.58,9.4,9.49,1900,
CDWC,20050506,56.21,56.5,55.92,56.37,829700,
CEBK,20050506,27.95,27.95,27.95,27.95,0,
CECE,20050506,2.56,2.68,2.56,2.62,1300,
CECO,20050506,31.32,31.38,30.72,30.79,2473600,
CECX,20050506,11.68,12,11.28,11.4,12200,
CEDC,20050506,37.2,37.5,36.88,37,62700,
CEGE,20050506,5.83,5.94,5.68,5.72,214500,
CELG,20050506,38.25,38.35,36.91,37.23,2838500,
CELL,20050506,20.19,20.65,19.98,20.1,227800,
CEMH,20050506,25.4,25.64,25.07,25.08,9300,
CENF,20050506,3.23,3.23,2.65,2.86,42800,
CENT,20050506,44.75,46.33,44.74,45.24,456700,
CENX,20050506,23.77,23.86,23.11,23.49,321600,
CEPH,20050506,45.05,45.6,44.92,45.2,823000,
CERG,20050506,5.7,5.84,5.6,5.79,53100,
CERN,20050506,62.75,63.22,61.46,61.47,455400,
CERS,20050506,4.12,4.35,4.12,4.22,180300,
CESI,20050506,1.9,2.02,1.9,2,4800,
CETV,20050506,44.73,45,44.64,44.75,250500,
CEVA,20050506,6.88,6.92,6.81,6.88,3400,
CFCI,20050506,18.85,19.29,18.76,18.86,78100,
CFCP,20050506,14.84,14.84,14.51,14.58,7700,
CFFC,20050506,21.07,21.07,21.07,21.07,0,
CFFI,20050506,36.59,36.6,36,36,400,
CFFN,20050506,34.45,34.64,34.1,34.11,26000,
CFHI,20050506,17.27,17.27,17.27,17.27,0,
CFNB,20050506,11,11,10.92,10.92,2600,
CFNL,20050506,8.83,8.95,8.74,8.86,71700,
CFSB,20050331,33.43,33.43,33.43,33.43,100,0
CFSI,20050506,15.45,15.6,15.11,15.24,37600,
CGEN,20050506,3.5,3.69,3.44,3.52,30400,
CGFW,20050506,5.51,5.95,5.5,5.82,198300,
CGNX,20050506,23.82,23.97,23.49,23.9,319100,
CGPI,20050506,4.45,4.45,4.25,4.25,49100,
CGTK,20050506,2.4,2.43,2.3,2.36,152800,
CHCI,20050506,26.7,27,25.72,26.3,69200,
CHCO,20050506,33.2,33.2,32.59,32.59,43800,
CHDN,20050506,40.8,41.14,39.97,40.82,30700,
CHDX,20050506,5.68,5.68,5.55,5.6,600,
CHEV,20050506,11.08,11.08,11.08,11.08,400,
CHFC,20050506,31.49,31.49,30.07,30.69,33100,
CHFN,20050506,31.95,32.1,31.23,31.23,7600,
CHIC,20050506,11.03,11.17,11,11.08,86900,
CHINA,20050506,2.67,2.73,2.65,2.68,211000,
CHIR,20050506,35.56,35.88,35.48,35.78,957400,
CHKE,20050506,34.75,34.97,34.47,34.66,30400,
CHKP,20050506,22.07,22.17,21.64,22,2051000,
CHKR,20050506,12.1,12.4,12.05,12.2,9600,
CHLE,20050506,0.3,0.32,0.28,0.29,16100,
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,20050506,3.95,4,3.95,3.95,5800,
CHNL,20050506,6.83,7.2,6.44,7.2,9800,
CHNR,20050506,3.85,3.85,3.85,3.85,800,
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,20050506,5.78,5.78,5.39,5.47,27100,
CHRS,20050506,7.53,7.7,7.45,7.59,1012500,
CHRT,20050506,6.01,6.16,5.99,6.12,26800,
CHRW,20050506,55.07,55.47,55,55.16,690100,
CHRZ,20050506,3.04,3.14,2.95,3.05,86200,
CHSCP,20050506,25.8,25.95,25.66,25.66,10300,
CHTR,20050506,1.16,1.18,1.15,1.15,2859100,
CHTT,20050506,43.4,43.5,42.44,42.59,128200,
CHUX,20050506,20.65,20.8,20.4,20.73,55800,
CIBI,20050506,12.87,12.87,12.87,12.87,0,
CIEN,20050506,2.16,2.19,2.11,2.14,4698400,
CIMT,20050506,1.52,1.52,1.52,1.52,0,
CINF,20050506,40.8,40.85,39.91,39.91,413900,
CIPH,20050506,1.62,1.62,1.5,1.55,190200,
CITI,20041210,0.38,0.39,0.38,0.38,29900,0
CITP,20050506,14.7,15.5,14.7,14.83,15800,
CITY,20050203,2.25,2.28,1.95,1.97,117900,0
CITZ,20050506,13.49,13.53,13.49,13.53,7800,
CKCM,20050506,15.4,16.6,15,16.27,2701600,
CKEC,20050506,35.3,36.04,35.18,35.18,28000,
CKECE,20041215,38.91,39.38,38.66,38.92,40700,
CKFB,20041231,16.5,16.8,16.24,16.49,10600,0
CKFR,20050506,37.76,38.25,37.73,38.09,1166700,
CKSW,20050506,1.83,1.83,1.72,1.76,15700,
CLAS,20050506,42.5,42.73,42.5,42.73,200,
CLBH,20050506,14,14,14,14,0,
CLBK,20050506,39,39,38.91,39,2700,
CLCT,20050506,17.82,18.1,17.78,17.86,12500,
CLDA,20050506,16,16,16,16,200,
CLDN,20050506,17.4,17.5,17.11,17.15,150900,
CLEC,20050506,2.3,2.65,2.3,2.53,29200,
CLFC,20050506,21.8,21.8,21.05,21.11,128800,
CLGY,20050506,1.9,2.45,1.9,2.45,85100,
CLHB,20050506,17.72,19.79,17.72,19.65,495100,
CLHL,20050506,7.25,7.25,7,7,4100,
CLMS,20050506,23.79,24.1,23.28,23.28,101200,
CLRK,20050506,9.38,10.56,9.38,10.48,36500,
CLSR,20050506,26.94,26.96,26.93,26.95,54100,
CLSTE,20050506,2.7,2.87,2.57,2.8,54000,
CLTK,20050506,0.8,0.81,0.8,0.81,27200,
CLWT,20050506,2.99,2.99,2.8,2.84,32000,
CLZR,20050506,9.63,9.85,9.63,9.73,129100,
CMBC,20050506,30.39,30.89,30.39,30.84,1500,
CMCO,20050506,9.97,10.21,9.22,9.49,124800,
CMCSA,20050506,32.47,32.56,32.01,32.13,5799100,
CMCSK,20050506,31.89,31.98,31.46,31.54,2615700,
CMGI,20050506,1.77,1.78,1.75,1.77,3489900,
CMIN,20041209,12.42,13.3,12.37,12.83,185300,0
CMKG,20050506,3.11,3.17,3.09,3.1,3000,
CMLS,20050506,12.59,12.62,12.44,12.45,219700,
CMNT,20050506,4.03,4.2,4.02,4.2,298600,
CMOS,20050506,6.26,6.29,6.1,6.12,740400,
CMPP,20050506,8.15,8.17,7.93,8.01,10500,
CMPX,20050506,3.38,3.66,3.33,3.5,22200,
CMRG,20050506,6.96,6.96,6.52,6.55,156900,
CMRO,20050506,7.54,7.54,7.54,7.54,0,
CMTL,20050506,36.46,36.86,35.09,35.3,519600,
CMTN,20050506,0.86,0.97,0.86,0.95,4900,
CMTY,20050506,25.55,26.1,25,25.91,60900,
CMVT,20050506,22.49,22.79,22.38,22.5,1498800,
CNAF,20050506,23,23,23,23,0,
CNBC,20050506,12,13,12,12.31,3200,
CNBKA,20050506,27.55,27.67,27,27.26,1800,
CNBKP,20050111,10.1,10.1,10.1,10.1,100,0
CNCT,20050506,22.29,22.35,21.72,21.88,468600,
CNET,20050506,9.81,9.82,9.65,9.82,827600,
CNFL,20050506,7.66,7.66,7.66,7.66,100,
CNLG,20050506,1.67,1.67,1.58,1.64,18100,
CNMD,20050506,30.98,31,30.41,30.64,178200,
CNQR,20050506,8.42,8.58,8.32,8.56,222000,
CNRD,20050330,1.56,1.56,1.52,1.52,6200,0
CNST,20050506,4.71,5.03,4.71,4.95,18200,
CNTU,20050506,23.8,23.8,23.43,23.43,1400,
CNTY,20050506,7.73,7.92,7.57,7.57,33200,
CNVLZ,20050506,1.94,1.94,1.94,1.94,0,
CNVR,20050506,4.98,5,4.65,4.75,112100,
CNVX,20050506,2.96,3.1,2.85,3.05,61600,
CNXS,20050506,19.11,19.48,18.96,19,93900,
CNXT,20050506,1.1,1.15,1.09,1.14,4952500,
COBH,20050506,30.45,30.45,30,30,700,
COBR,20050506,8.3,8.3,7.58,7.64,15800,
COBZ,20050506,17.2,17.51,17.12,17.31,16400,
COCO,20050506,13.85,13.86,13.58,13.68,590400,
COGN,20050506,37.5,38.28,37.5,37.79,1000500,
COGT,20050506,21.57,22.16,21.42,22.07,535700,
COHR,20050506,33,33.14,32.32,32.57,142200,
COHT,20050506,8,8.56,8,8.56,2600,
COHU,20050506,17.75,18.17,17.62,17.95,46200,
COKE,20050506,51.32,52.3,51.12,51.77,5100,
COLB,20050506,24,24.08,23.37,24.08,15800,
COLL,20050217,5.6,5.95,5.51,5.73,800,0
COLM,20050506,44.83,44.83,44.05,44.08,434500,
COLT,20050506,3.97,3.97,3.72,3.72,7500,
COMS,20050506,3.18,3.26,3.17,3.21,1145400,
CONN,20050506,18.04,18.1,17.72,17.81,21000,
CONR,20050506,16.08,16.1,15.04,15.88,182400,
COOP,20050506,18,18,17.91,17.91,500,
CORI,20050506,3.25,3.25,3.1,3.1,146400,
CORS,20050506,52.13,52.13,50.61,51.48,77900,
CORT,20050506,4,4,3.83,3.95,76900,
COSI,20050506,5.09,5.15,4.91,4.91,63600,
COSN,20050506,2.42,2.45,2.37,2.37,31200,
COST,20050506,43.03,43.09,42.7,42.88,2592300,
CPAK,20050506,5.15,5.15,5.15,5.15,0,
CPCI,20050506,4.61,4.69,4.4,4.69,10000,
CPHD,20050506,8.8,9.05,8.8,8.89,309900,
CPKI,20050506,23.6,23.64,23.14,23.21,87100,
CPNO,20050506,29.79,29.89,29.25,29.33,13300,
CPRT,20050506,23.2,23.41,22.95,23.3,420600,
CPSI,20050506,32.98,33.46,32.71,32.97,54700,
CPSS,20050506,4.9,4.98,4.9,4.98,3900,
CPST,20050506,1.29,1.33,1.22,1.22,138700,
CPTH,20050506,0.64,0.66,0.64,0.65,58300,
CPTS,20050506,6.33,6.38,6.15,6.15,192000,
CPTV,20050506,12.56,12.65,12.17,12.21,30300,
CPWM,20050506,23.25,23.25,22.55,22.72,218600,
CPWR,20050506,6.08,6.42,6.02,6.4,3001200,
CRAI,20050506,53.35,54.71,53.35,53.72,93400,
CRAY,20050506,2.14,2.14,2.03,2.05,784900,
CRDM,20050506,0.24,0.24,0.22,0.22,287000,
CRDN,20050506,20.94,21.64,20.9,21.42,727900,
CRDS,20050506,0.84,0.85,0.82,0.85,68700,
CREAF,20050506,8.44,8.61,8.41,8.48,112700,
CRED,20050506,16.5,16.5,16.27,16.45,8200,
CREE,20050506,23.76,24.05,23.74,24,686000,
CREO,20050506,16.07,16.15,16.07,16.11,350500,
CRESY,20050506,11.03,11.25,10.74,10.78,96100,
CRFN,20050506,15.29,15.7,15.29,15.7,4200,
CRFT,20050506,15.25,16.24,15.25,15.92,8800,
CRGN,20050506,3.52,3.64,3.35,3.38,182500,
CRHCY,20050506,25.7,25.92,25.18,25.69,28100,
CRIO,20050315,2.82,2.82,2.81,2.81,43500,0
CRIS,20050506,3.59,3.64,3.55,3.57,217400,
CRLTS,20050506,17.12,17.12,16.27,16.27,2700,
CRME,20050506,6.33,6.6,6.3,6.51,276700,
CRMT,20050506,22.24,22.24,21.67,21.81,24600,
CRNS,20050506,12.25,12.4,12.25,12.39,3400,
CRNT,20050506,4.57,4.57,4.46,4.57,24800,
CRRB,20050506,14.75,14.75,14.75,14.75,0,
CRRC,20050506,53.4,53.4,52.14,52.93,74600,
CRTQ,20050506,3.15,3.15,3.15,3.15,0,
CRTX,20050506,5.85,5.85,5.71,5.76,5300,
CRUS,20050506,4.55,4.71,4.55,4.7,264100,
CRVL,20050506,20.4,20.94,20.13,20.5,12400,
CRWN,20050406,9.12,9.15,8.81,9.08,13700,0
CRXA,20050506,4.32,4.34,4.32,4.33,559100,
CRXL,20050506,19.98,19.98,19.18,19.52,720000,
CRYP,20050506,31,32.99,31,32.7,419600,
CRZO,20050506,15.9,16.49,15.9,16.35,144400,
CSAR,20050506,10.2,10.26,10,10.08,138700,
CSBC,20050506,13.31,13.31,13.22,13.22,700,
CSBD,20050506,19.57,19.57,19.57,19.57,200,
CSBK,20050506,10.2,10.35,10.12,10.31,27400,
CSCD,20050506,11.06,11.58,11.06,11.31,71900,
CSCO,20050506,18.1,18.16,17.92,18.02,49248900,
CSCQ,20050506,2.38,2.41,2.38,2.41,2300,
CSDS,20050209,27.11,27.11,27.11,27.11,400,0
CSFL,20050506,36.03,36.03,36,36,1100,
CSGP,20050506,38.23,38.24,37.52,38.06,69100,
CSGS,20050506,17.91,18.05,17.84,17.96,394800,
CSJB,20050506,23.16,23.16,22.29,22.29,1300,
CSKKY,20050506,37.81,37.81,37.81,37.81,0,
CSLI,20041231,20.18,20.33,20.13,20.22,10900,0
CSLMF,20050506,4,4,4,4,0,
CSLR,20050506,3.18,3.18,3.18,3.18,0,
CSMK,20050330,17.25,17.7,17,17.7,42400,
CSNC,20050506,13,13,13,13,0,
CSNT,20050506,27,27,27,27,2500,
CSPI,20050506,6.93,6.99,6.93,6.99,3100,
CSPLF,20050506,5.91,5.91,5.64,5.64,3500,
CSSA,20050405,28.2,28.33,28.09,28.27,3800,
CSTL,20050506,3,3.1,2.86,2.89,12900,
CSTR,20050506,18.46,18.77,17.4,17.53,885200,
CSWC,20050506,76.1,76.1,75.07,75.65,1300,
CTAC,20050506,19.9,20.35,19.9,20.09,57800,
CTAS,20050506,39.5,39.89,39.36,39.5,891000,
CTBI,20050506,30,30.03,29.71,29.8,2100,
CTBIP,20050506,26.53,26.53,26.53,26.53,200,
CTBK,20050506,30.49,30.64,30.17,30.2,5100,
CTCHC,20050506,0.59,0.64,0.56,0.61,79400,
CTCI,20050506,12.06,12.06,11.88,12.04,24100,
CTCO,20050506,51.47,51.66,50.3,51.02,182700,
CTEC,20050506,11.04,11.09,10.62,10.73,14300,
CTEL,20050506,2.26,2.39,2.26,2.3,17500,
CTGI,20050506,5.35,5.41,5.3,5.32,53200,
CTHR,20050506,18,18.18,17.46,17.86,86700,
CTIB,20050421,1.98,1.98,1.81,1.88,3300,0
CTIC,20050506,3.47,3.5,3.42,3.44,373900,
CTLM,20050506,2.05,2.05,2,2.01,22400,
CTMI,20050506,20.51,20.51,20.51,20.51,0,
CTRA,20050506,1.83,1.83,1.66,1.75,56400,
CTRP,20050506,43.21,43.21,41.54,41.99,155600,
CTRX,20050506,6.25,7.08,6.08,6.84,93600,
CTSH,20050506,44,44.22,43.6,44.17,872100,
CTTY,20050506,4.46,4.69,4.46,4.68,3600,
CTTYD,20041210,4.6,4.9,4.52,4.9,5100,
CTWS,20050506,24.82,25.05,24.62,25.05,4400,
CTXS,20050506,22.45,22.74,22.36,22.65,1765000,
CTZN,20050506,21.66,21.66,21.39,21.39,7500,
CUBA,20050506,5.7,5.7,5.7,5.7,0,
CULS,20050506,8.17,8.45,8.16,8.41,20600,
CUNO,20050506,53.45,53.95,52.7,53.54,65900,
CURE,20050506,1.83,2.13,1.83,2.05,702800,
CURN,20050506,0.63,0.7,0.63,0.68,28200,
CUTR,20050506,17.45,17.7,16.34,16.47,191500,
CVAL,20050506,24.47,24.63,23.84,24.61,8500,
CVBF,20050506,18.52,18.55,18.04,18.32,124200,
CVBK,20050506,26,26,26,26,0,
CVCO,20050506,26.77,27.05,26.77,26.85,19600,
CVCY,20050506,24,24,24,24,0,
CVGI,20050506,19.17,19.74,18.82,18.95,36600,
CVGR,20050506,2.01,2.1,1.89,1.91,38400,
CVGW,20050506,10.8,10.8,10,10.04,16400,
CVLY,20050506,18.5,18.5,18.5,18.5,400,
CVNS,20050506,10.7,11.38,10.67,10.98,111100,
CVSN,20050315,1.51,1.59,1.42,1.46,52000,0
CVST,20050506,1.62,1.62,1.61,1.61,10100,
CVTI,20050506,14.2,14.2,13.8,13.96,65500,
CVTX,20050506,20.2,20.2,19.81,19.98,758400,
CWBC,20050506,12.2,12.25,12.2,12.2,28100,
CWBS,20050506,19.89,19.89,19.89,19.89,0,
CWBSP,20050506,12.8,12.8,12.8,12.8,0,
CWCO,20050506,35.9,35.98,35,35.33,12100,
CWEI,20050506,24.78,25.34,24.78,25.1,15900,
CWLZ,20050506,11.24,11.5,11.05,11.05,33600,
CWST,20050506,12.67,12.73,12.13,12.19,59300,
CWTR,20050506,17.35,17.35,17,17.07,130300,
CYAN,20050506,0.96,0.96,0.94,0.96,52200,
CYBE,20050506,12.37,12.4,11.95,12.04,40400,
CYBS,20050506,6.35,6.5,6.25,6.36,199400,
CYBX,20050506,37.71,38.72,37.08,37.76,537500,
CYCL,20050506,13.34,13.4,12.95,13.36,132200,
CYMI,20050506,25,25.14,24.43,24.43,553300,
CYPB,20050506,11.48,11.5,11.3,11.44,280400,
CYTC,20050506,22.52,22.78,22.35,22.42,736900,
CYTK,20050506,6,6.07,5.85,6.07,35200,
CYTO,20050506,4.49,4.8,4.44,4.75,129300,
CYTR,20050506,0.95,0.95,0.87,0.9,620600,
DADE,20050506,64.65,65.64,64.63,65.22,305900,
DAGM,20050506,3.55,3.55,3.55,3.55,2000,
DAIEY,20050427,4,4,4,4,100,0
DAIO,20050506,2.58,2.65,2.58,2.65,5600,
DAKT,20050506,22.17,22.49,21.68,22.25,68700,
DANKY,20050506,1.3,1.3,1.27,1.29,77600,
DASTY,20050506,47.51,47.89,47.43,47.83,7500,
DATA,20050506,15.58,16.1,15.5,16.1,24800,
DAVE,20050506,11.14,11.3,11.12,11.23,54900,
DBLE,20050506,17.87,18.07,17.87,17.89,14000,
DBRN,20050506,18,18.21,17.73,17.8,242000,
DCAI,20050506,17.09,18.18,16.6,17.8,547200,
DCAP,20050506,5.1,5.1,5.1,5.1,100,
DCBK,20050506,27,27,27,27,0,
DCEL,20050506,2.02,2.05,1.92,1.98,238800,
DCGN,20050506,6.34,6.52,6.11,6.31,269700,
DCLK,20050506,8.07,8.09,7.99,8.03,5411000,
DCOM,20050506,15.35,15.35,15.06,15.08,89600,
DCTH,20050506,2.06,2.65,2.06,2.65,186700,
DCTHW,20050506,0.28,0.31,0.28,0.31,2000,
DDDC,20050506,3.8,3.9,3.65,3.82,244900,
DDIC,20050506,2.71,2.71,2.4,2.48,188700,
DDRX,20050506,4.8,4.8,4.8,4.8,0,
DEAR,20050506,26,26,26,26,100,
DEBS,20050506,25.16,25.21,24.78,25.21,9000,
DECA,20050304,10.11,10.18,10.06,10.07,5800,0
DECC,20050506,8.72,8.91,8.66,8.8,23400,
DECK,20050506,25.23,25.4,24.62,25,566400,
DECT,20050506,3.26,3.26,3.25,3.25,1400,
DELL,20050506,37.23,37.4,36.96,37.15,10794800,
DELT,20050506,8.54,8.55,8.22,8.22,1600,
DEPO,20050506,4.3,4.34,4.1,4.14,90200,
DESC,20050506,3.13,3.22,3.1,3.18,263100,
DEVC,20050506,11.8,11.8,11.8,11.8,100,
DFIB,20050506,0.99,1.01,0.96,0.97,259200,
DGAS,20050506,25,25.79,24.92,25.77,2000,
DGICA,20050506,18.8,18.8,18.54,18.55,4700,
DGICB,20050506,17,17.26,17,17.26,600,
DGII,20050506,11.4,11.55,11.29,11.31,72200,
DGIN,20050506,19.98,20.29,19.92,20.26,249100,
DGIT,20050506,1.15,1.18,1.14,1.18,234200,
DGSE,20050506,2.08,2.5,2.08,2.37,6000,
DHIL,20050506,16,16,16,16,500,
DHOM,20050506,16.12,16.6,15.92,16.35,63000,
DIET,20050506,3.91,4.03,3.8,3.82,99200,
DIGE,20050506,24.12,24.85,23.85,24.76,267600,
DIGI,20050506,3.49,3.5,3.49,3.49,28300,
DIGL,20050506,0.41,0.42,0.38,0.39,299700,
DIIB,20050506,31.41,31.54,31.09,31.33,2500,
DIMEZ,20050506,0.13,0.16,0.13,0.14,49700,
DIOD,20050506,28.84,29.9,28.36,28.75,191900,
DISH,20050506,29.02,29.1,27.26,27.93,4648700,
DISK,20050506,3.88,3.95,3.82,3.95,101600,
DITC,20050506,11.14,11.19,10.85,10.89,312700,
DJCO,20050506,36.81,36.81,36.81,36.81,1600,
DKHR,20050506,7.66,8.4,7.64,8.06,34400,
DLGS,20050506,2.51,2.61,2.51,2.61,1200,
DLPX,20050506,2.81,2.9,2.76,2.89,22400,
DLTR,20050506,23.82,23.82,23.01,23.39,2188100,
DMAX,20050506,2.99,3,2.99,2.99,2500,
DMAXD,20041213,3.31,3.42,3.3,3.36,4500,
DMCX,20050506,7.6,7.6,7.6,7.6,0,
DMLP,20050506,22.78,22.91,21.65,21.81,17100,
DMRC,20050420,5.71,5.88,5.6,5.88,29300,0
DMRCE,20050506,5.17,5.17,5.02,5.04,139800,
DNDN,20050506,5.99,6.1,5.53,5.78,1794000,
DNEX,20050506,45.53,46.28,45.53,45.86,140200,
DOCC,20050506,6.72,6.8,6.46,6.46,32300,
DOCX,20050506,6.1,6.46,6.1,6.4,3600,
DORLN,20050506,24.3,24.3,22.7,23.94,15700,
DORLO,20050506,25.61,25.61,25.61,25.61,1000,
DORLP,20050506,47.15,47.15,46.83,46.83,2900,
DOTN,20050506,12.68,12.68,12.56,12.66,3000,
DOVP,20050506,15.87,15.93,15.47,15.5,111100,
DOWT,20050506,9.52,9.52,9.4,9.49,8200,
DPAC,20050506,0.34,0.36,0.33,0.34,32500,
DPII,20050506,3.06,3.11,3.05,3.11,178000,
DPMI,20050422,26.97,26.99,26.95,26.95,298500,0
DPTR,20050506,11.2,11.25,10.67,10.83,515700,
DRAD,20050506,5.43,5.56,5.26,5.29,37200,
DRAM,20050506,3.9,4.15,3.9,4.15,6700,
DRAX,20050506,4.83,4.85,4.78,4.79,103000,
DRCO,20050506,15.74,15.74,15,15.01,13300,
DRCT,20050506,17.41,17.41,16.93,17.02,255300,
DRIV,20050506,26.44,26.69,25.79,26.5,979700,
DROOY,20050506,0.67,0.68,0.62,0.67,1494700,
DRRA,20050506,3.8,4.64,3.8,4.32,697800,
DRRAP,20050506,16,16.51,15.8,16.5,13100,
DRRX,20050506,3.05,3.06,2.96,2.96,42900,
DRTE,20050506,14.5,14.89,14.21,14.7,117600,
DRTK,20050506,23.78,24.2,23.11,24.11,82100,
DRYR,20050506,80.84,80.9,80.84,80.88,9500,
DSCM,20050506,2.69,2.78,2.62,2.73,282800,
DSCO,20050506,6.12,6.12,5.9,5.99,167800,
DSCP,20050506,30.13,30.38,29.84,30.25,36500,
DSGIF,20050506,4.01,4.01,4.01,4.01,0,
DSGX,20050506,1.91,1.91,1.88,1.9,10200,
DSPG,20050506,24,24.37,23.87,24.06,77800,
DSSI,20050126,0.76,0.87,0.59,0.83,72400,0
DSTI,20050506,7.66,7.77,7.2,7.61,179600,
DSTIW,20050506,2,2.02,1.72,2,62600,
DSTIZ,20050506,1.73,1.75,1.61,1.74,38800,
DSTME,20050506,6.07,6.26,6,6.18,16900,
DSWL,20050506,15.35,15.35,15.21,15.25,3500,
DSWT,20050506,1.51,1.6,1.51,1.6,8200,
DTAS,20050506,10.25,10.3,10.03,10.17,443000,
DTLK,20050506,2.42,2.42,2.2,2.27,6700,
DTPI,20050506,12.63,12.67,12.32,12.34,146600,
DTSI,20050506,17.68,17.91,16.22,16.42,113800,
DUCK,20050506,20.02,20.02,19.7,19.84,1300,
DUSA,20050506,9.8,10,9.75,9.81,51300,
DVAX,20050506,4.06,4.08,3.82,3.88,13300,
DVID,20050506,4.25,4.29,4.03,4.05,82300,
DVSA,20050506,5.35,5.6,5.2,5.32,124200,
DWCH,20050506,3.68,3.87,3.68,3.87,4800,
DWID,20050506,11.53,11.53,11.45,11.45,200,
DWMA,20050506,1.4,1.5,1.35,1.45,31800,
DWMT,20050506,9.49,9.54,9.48,9.54,600,
DWRI,20050506,15.76,15.9,15.36,15.74,34600,
DWSN,20050506,21.78,22.68,21.42,21.62,82200,
DWTN,20050506,11.15,11.16,11.05,11.05,3000,
DWTT,20050506,11.01,11.01,11.01,11.01,0,
DXPE,20050506,5.62,6,5.48,5.82,20300,
DXYN,20050506,15.66,15.7,15.35,15.51,20200,
DYAX,20050506,4.71,4.93,4.44,4.61,161100,
DYII,20050506,5.05,5.06,5.05,5.05,3600,
DYNT,20050506,1.65,1.72,1.65,1.7,7200,
DYOLF,20050506,2.01,2.02,1.92,1.95,14900,
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,20050506,19.9,20.75,19.8,20.35,704800,
EASI,20050506,36.01,36.33,35.79,36.33,192800,
EASY,20050506,0.94,0.99,0.94,0.99,64700,
EBAY,20050506,34.31,34.76,33.6,33.79,29681200,
EBIO,20041216,3.32,3.53,3.26,3.29,267700,0
EBIX,20050506,12,12,11.75,11.75,1900,
EBKR,20050225,12.2,12.2,12.16,12.17,14600,0
ECBE,20050506,27.64,27.64,27.64,27.64,0,
ECGI,20050506,2.01,2.05,2.01,2.03,41300,
ECHO,20050506,8.38,8.38,8.25,8.3,5700,
ECIL,20050506,7.55,7.65,7.48,7.52,349100,
ECLG,20050506,10.76,10.76,10.47,10.5,72900,
ECLP,20050506,12.56,13.05,12.55,12.87,339900,
ECMV,20050506,12.77,12.99,12.77,12.99,200,
ECOL,20050506,11.88,11.89,11.4,11.56,62200,
ECPG,20050506,15.68,16.01,15.66,15.88,45700,
ECSI,20050113,11.74,11.75,11.72,11.73,266800,0
ECST,20050506,4.06,4.44,4.02,4.13,390900,
ECTX,20050506,3.5,3.59,3.47,3.59,5700,
EDAP,20050506,4.1,4.17,4.1,4.11,6400,
EDEL,20041220,16.65,16.65,16.65,16.65,900,0
EDEN,20050506,0.81,0.88,0.76,0.82,26500,
EDGR,20050506,3.1,3.14,2.97,3,180100,
EDGRW,20050506,1.93,1.93,1.93,1.93,0,
EDGW,20050506,4.53,4.55,4.45,4.55,5800,
EDLG,20050217,19.02,19.09,19.02,19.05,24500,
EDMC,20050506,27.81,28.19,27.6,27.77,1116600,
EDUC,20050506,10.28,10.3,10.28,10.3,1200,
EEEE,20050506,11.77,11.77,10.85,11.1,158200,
EEFT,20050506,29.1,29.45,28.8,29.32,206400,
EELN,20050506,2.91,3.12,2.91,3.04,564100,
EENC,20050506,22,22,21.62,21.7,106600,
EFII,20050506,17.06,17.39,16.93,17.22,512600,
EFJI,20050506,8.36,8.41,8.03,8.06,76900,
EGBN,20050506,18.66,19.36,18.66,19.36,1400,
EGHT,20050506,1.55,1.6,1.49,1.59,766900,
EGLS,20050506,3.2,3.25,3.12,3.18,50300,
EGOV,20050506,4.46,4.54,4.3,4.37,108500,
EIDSY,20050506,0.98,0.98,0.85,0.93,70100,
ELAB,20050506,29.97,30.03,29.97,30.02,76400,
ELAM,20050506,1.61,1.61,1.61,1.61,500,
ELANZ,20050506,0.15,0.17,0.15,0.17,19900,
ELBO,20050506,56.9,57.13,56.68,56.9,81900,
ELGX,20050506,4.86,4.91,4.8,4.8,65400,
ELMG,20050506,11.69,11.84,11.35,11.49,49000,
ELMS,20050406,7.63,7.63,7.4,7.4,2500,0
ELNK,20050506,9.79,9.91,9.71,9.82,1488200,
ELON,20050506,6.44,6.66,6.35,6.61,127800,
ELOS,20050506,27.46,27.89,26.8,26.91,679400,
ELOY,20050506,5.25,5.25,5.16,5.16,3600,
ELRC,20050506,12.07,12.19,11.69,11.9,78100,
ELRN,20050506,15.19,15.4,15.19,15.25,500,
ELSE,20050506,4.28,4.28,4.28,4.28,0,
ELTK,20050506,2.21,2.4,2.18,2.27,441400,
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,20050506,10.05,10.05,10.05,10.05,2000,
EMBT,20050407,5.86,5.95,5.53,5.81,464100,0
EMBTE,20050506,5.64,5.9,5.64,5.66,130600,
EMBX,20050506,11.5,11.8,11.5,11.67,6700,
EMCI,20050506,17.84,17.97,17.65,17.65,19800,
EMIS,20050506,3.08,3.38,3.05,3.33,70500,
EMITF,20050506,17.19,17.38,17.19,17.19,2300,
EMKR,20050506,3.29,3.47,3.25,3.39,301000,
EMMS,20050506,15.48,15.58,15.29,15.42,371300,
EMMSP,20050506,39.5,39.5,39.5,39.5,0,
EMRG,20050506,0.7,0.73,0.62,0.67,318300,
ENCY,20050506,10,10,9.68,9.97,238900,
ENDP,20050506,19.95,19.95,19.53,19.61,309400,
ENER,20050506,24.15,24.17,23.45,23.53,221900,
ENMC,20050506,4.5,4.5,4.25,4.25,231100,
ENMD,20050506,2.61,2.65,2.54,2.6,73800,
ENPT,20050506,2.89,2.9,2.71,2.82,2700,
ENSI,20050506,26.65,26.65,26.06,26.25,17600,
ENTG,20050506,9.1,9.17,8.82,9.16,562500,
ENTU,20050506,3.97,3.99,3.92,3.97,191600,
ENTX,20050214,0.44,0.45,0.42,0.42,5300,
ENWV,20050506,30.53,32,29.8,31.4,371200,
ENZN,20050506,7.43,7.51,7.14,7.25,566000,
EONC,20050506,1.46,1.49,1.46,1.47,5000,
EPAX,20050506,36.49,36.49,34.02,34.14,29500,
EPAY,20050506,13.25,13.31,13.25,13.31,30000,
EPEN,20050506,9,9,9,9,0,
EPEX,20050506,14.47,14.48,14.17,14.2,93300,
EPIC,20050506,11.09,11.17,10.74,10.75,841200,
EPIK,20050506,13.3,13.5,13.15,13.15,3300,
EPIQ,20050506,15.4,15.4,15.02,15.05,125100,
EPIX,20050506,7.43,7.45,7.24,7.29,119800,
EPMD,20050506,3.1,3.19,3.01,3.02,3600,
EPMN,20050506,0.74,0.77,0.7,0.75,23300,
EPNY,20050506,3.09,3.21,3.09,3.19,153000,
EQIX,20050506,35.75,35.87,34.82,35.58,78500,
EQTX,20050506,3.88,3.9,3.88,3.9,2600,
ERES,20050506,11.35,11.52,11.2,11.3,471300,
ERICY,20050506,30.45,30.86,30.41,30.76,2121500,
ERIE,20050506,52.07,52.09,51.8,51.99,16400,
ERTS,20050506,49.97,51.43,49.97,50.97,4691800,
ESBF,20050506,12.95,13.18,12.95,13.03,6600,
ESBK,20050506,28.5,28.5,28.5,28.5,400,
ESCA,20050506,14.25,14.45,13.87,14.1,12000,
ESCC,20050506,4.87,4.87,4.87,4.87,0,
ESGR,20050506,59.91,60.05,59.52,59.52,2100,
ESIO,20050506,17.34,17.41,17.15,17.3,91900,
ESLR,20050506,6.25,6.45,6.25,6.36,339100,
ESLT,20050506,25.25,25.25,24.55,24.55,13800,
ESMC,20050506,4.04,4.22,3.93,4.06,28100,
ESPD,20050506,8.54,8.7,8.38,8.41,285300,
ESRX,20050506,91.5,92.3,91.49,91.91,1127700,
ESST,20050506,3.67,3.77,3.63,3.72,228600,
ESTX,20050506,9.66,9.67,9.5,9.66,9700,
EUBK,20050506,16.08,16.21,15.63,15.63,101600,
EURO,20050506,4.5,4.92,4.5,4.9,3800,
EVBN,20050506,22.17,22.5,22.17,22.5,200,
EVBS,20050506,23.24,23.25,22.53,22.75,4800,
EVCI,20050506,6.04,6.04,5.8,5.95,67400,
EVOL,20050506,1.77,2,1.76,1.97,116600,
EVST,20050506,6.51,6.84,6.23,6.57,26300,
EWBC,20050506,32.71,32.83,32.3,32.57,218500,
EWEB,20050506,3.25,3.25,2.95,3.02,11300,
EWST,20050506,6.4,6.4,6.4,6.4,900,
EWSTE,20041223,5.41,5.57,5.41,5.57,1000,
EXAC,20050506,13.89,14.12,13.69,13.95,28000,
EXAR,20050506,13.24,13.33,13.1,13.16,211100,
EXAS,20050506,2.7,2.72,2.5,2.52,161500,
EXBD,20050506,66.46,67.49,66.46,67.29,155600,
EXEL,20050506,7.5,7.53,7.31,7.45,553300,
EXFO,20050506,4.19,4.3,4.19,4.28,10000,
EXJF,20050506,28.5,28.5,28.45,28.45,3800,
EXPD,20050506,48.4,49.04,48.03,48.73,1813100,
EXPO,20050506,24.78,24.99,24.76,24.77,27100,
EXTR,20050506,4.59,4.61,4.38,4.44,1493000,
EYET,20050506,22.9,22.98,22.15,22.55,681800,
EZPW,20050506,12.86,13.33,12.83,13.05,61700,
FACT,20050506,6.46,6.5,6.36,6.36,59100,
FADV,20050506,20.8,20.98,20.6,20.75,10500,
FALC,20050506,6.06,6.44,6.01,6.18,115900,
FAME,20041220,58,58,56.39,56.97,400,0
FAMED,20041124,32.78,32.8,32.78,32.8,200,
FARM,20050506,22,22,21.85,21.85,5300,
FARO,20050506,28,28.11,26.96,27.31,146300,
FAST,20050506,54.7,54.93,53.65,54.29,481700,
FAVS,20050506,4.5,4.5,4.5,4.5,0,
FBEI,20050506,19.95,19.95,19.95,19.95,100,
FBMI,20050506,25.4,25.59,25.25,25.36,600,
FBMT,20050506,27.75,27.75,27.75,27.75,0,
FBNC,20050506,21,21.55,21,21.25,32500,
FBNKM,20050506,26.25,26.25,26.25,26.25,0,
FBNKN,20050506,25.9,25.95,25.65,25.95,2500,
FBNW,20050506,25.61,26.17,25.21,25.45,17300,
FBSI,20050506,19.15,19.15,19.15,19.15,0,
FBSS,20050506,25.25,25.25,25.25,25.25,0,
FBST,20050506,9.01,9.01,8.55,8.6,8000,
FBTC,20050506,12.2,12.2,12,12.18,700,
FBTX,20050506,17.39,17.4,17.11,17.11,12600,
FCAP,20050506,18.51,18.51,18.51,18.51,2000,
FCBC,20050506,28.98,28.99,28.31,28.84,6900,
FCBP,20050506,45,45.01,44.03,44.49,44900,
FCCO,20050506,17.75,18.4,17.75,17.91,9300,
FCCY,20050506,19,19,19,19,0,
FCEL,20050506,7.98,8,7.89,7.9,203200,
FCFC,20050506,12.18,12.19,12,12.19,6500,
FCFCO,20041229,21.44,21.44,21.44,21.44,1200,0
FCFL,20050506,26.25,26.25,26.25,26.25,0,
FCFS,20050506,20.16,20.35,19.92,19.92,44200,
FCGI,20050506,5.27,5.31,5.2,5.21,29000,
FCNBP,20050324,25.3,25.3,25.3,25.3,2700,0
FCNCA,20050506,133.97,133.97,133.07,133.07,600,
FCPO,20050506,7.09,7.88,7.09,7.59,3400,
FCSE,20050506,0.86,0.93,0.86,0.87,124100,
FCTR,20050506,23,23,22.5,22.68,24400,
FCZA,20050506,22.65,22.65,22.4,22.6,1100,
FDEF,20050506,26.2,27.57,26.2,27.49,6500,
FDRY,20050506,8.34,8.44,8.23,8.3,1281300,
FEIC,20050506,18.91,19.26,18.91,19.09,275400,
FELE,20050506,37.48,37.78,36.97,36.97,42500,
FFBC,20050506,17.96,18.02,17.7,17.91,67700,
FFBH,20050506,24.99,24.99,24.42,24.42,500,
FFBI,20050506,21.49,21.49,21.49,21.49,0,
FFBZ,20041230,13.23,13.23,13.2,13.2,300,0
FFCH,20050506,28.09,28.14,27.75,28.06,26200,
FFDB,20050506,7.8,7.8,7.8,7.8,200,
FFDF,20050506,15,15,14.5,15,2800,
FFED,20050228,1.81,1.81,1.8,1.8,19000,0
FFEX,20050506,9.73,10.1,9.73,10,82900,
FFFD,20050506,38.15,38.15,37.99,37.99,1300,
FFFL,20050506,23.47,23.47,23.15,23.25,63400,
FFFLP,20041209,10.47,11.11,10.47,11.11,200,0
FFFS,20050506,13.55,13.55,13.39,13.39,200,
FFHS,20050506,17.65,17.65,17.65,17.65,0,
FFIC,20050506,17.07,17.11,16.36,16.38,71400,
FFIN,20050506,41.1,41.2,40.8,40.8,24500,
FFIV,20050506,44.17,44.6,43.79,44.52,1056200,
FFKT,20050506,33.56,33.56,33.16,33.5,1700,
FFKY,20050506,25.6,25.6,25.6,25.6,0,
FFLC,20050506,45,45,43.97,44.35,52300,
FFSX,20050506,19.85,20.41,19.85,20.41,4800,
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,20050506,19.46,19.46,18.83,18.96,421500,
FIFG,20050506,18.8,18.8,18.8,18.8,0,
FIFS,20041130,4.48,4.48,4.21,4.21,200,0
FILE,20050506,26.7,27.13,26.57,26.97,320500,
FINB,20050506,25.79,26.11,25.54,25.95,28600,
FINL,20050506,18.62,18.62,17.54,17.77,1459700,
FISI,20050506,18.83,19.12,18.43,18.8,8000,
FISV,20050506,43.2,43.2,42.55,42.67,949100,
FITB,20050506,43.86,44,43.33,43.51,1340500,
FKFS,20050506,16.72,16.72,16.72,16.72,0,
FKKY,20050301,23.31,23.31,23.31,23.31,1400,0
FLAG,20050506,14.95,14.96,14.95,14.96,1000,
FLCN,20050303,7.5,7.52,7.48,7.48,1900,
FLDR,20050506,10.25,10.85,10.2,10.68,142200,
FLEX,20050506,11.38,11.46,11.08,11.45,6069300,
FLIC,20050506,38.62,38.83,38.17,38.17,600,
FLIR,20050506,26.68,27.22,26.52,27.17,343700,
FLML,20050506,16.17,17.15,15.35,16.96,428000,
FLOW,20050506,6.74,7.21,6.65,7.03,390000,
FLOWE,20050118,3.02,3.05,2.99,3,51400,
FLPB,20050506,24.63,24.75,24.38,24.5,2000,
FLSH,20050506,19.74,19.84,19.37,19.6,510800,
FLWS,20050506,6.95,7.06,6.82,7,152100,
FLXS,20050506,14.89,14.89,14.88,14.89,500,
FLYI,20050506,0.73,0.79,0.68,0.77,1230200,
FLYRE,20050506,12.54,13.1,12.54,12.81,23600,
FMAR,20050506,16.26,16.26,16.1,16.1,500,
FMBI,20050506,32.88,33.22,32.62,32.68,103200,
FMCO,20050506,18,18,18,18,0,
FMDAY,20050506,0.4,0.42,0.39,0.39,569400,
FMER,20050506,25.03,25.47,24.92,25.34,124100,
FMFC,20050506,32,32.5,32,32.5,1600,
FMSB,20050506,24.75,24.85,24.75,24.85,500,
FMTI,20050506,1.7,1.7,1.66,1.66,55500,
FMXI,20050506,1.49,1.63,1.49,1.52,31000,
FNBF,20050506,22.5,22.5,22.5,22.5,0,
FNBN,20050506,20.5,20.9,20.5,20.9,2700,
FNBP,20050506,26.21,26.21,25.65,25.71,4500,
FNDT,20050506,10.01,10.13,10,10.03,11900,
FNFG,20050506,12.92,12.93,12.67,12.7,328500,
FNFI,20050506,15.96,15.96,15.96,15.96,0,
FNLC,20050506,16.93,16.93,16.84,16.92,2500,
FNLY,20050506,11.36,11.45,11.1,11.14,23100,
FNSR,20050506,1.25,1.26,1.23,1.23,396100,
FOBB,20050506,28.1,28.49,27.75,28.49,9800,
FONR,20050506,1.34,1.36,1.34,1.34,101300,
FOOT,20050506,25,25.18,24.77,24.95,3500,
FORD,20050506,14.6,14.8,14.3,14.44,385900,
FORG,20050506,1.51,1.53,1.45,1.47,40600,
FORM,20050506,23.2,23.36,22.74,23.3,205500,
FORR,20050506,15.33,15.4,15.25,15.38,24600,
FORTY,20050506,18.02,18.02,18.02,18.02,0,
FOSL,20050506,23.78,24.18,23.78,24.1,238400,
FOXH,20050506,30.61,30.94,29.13,30.03,222800,
FPFC,20050506,18.72,19.09,18.3,18.86,22300,
FPIC,20050506,26.27,27.5,26.27,27.37,158100,
FPTB,20050506,24.75,24.75,24.36,24.36,600,
FPWR,20050413,6.01,6.01,5.9,5.95,4600,0
FRBK,20050506,13.83,13.87,13.82,13.82,5500,
FRCCO,20050506,25.15,25.4,25.1,25.4,1300,
FRCCP,20050506,26.3,26.3,26,26,500,
FRED,20050506,14.79,14.79,14.37,14.38,464100,
FRGB,20050506,60.75,60.75,60.39,60.75,3900,
FRGO,20050506,14,14.27,13.78,14.2,66000,
FRME,20050506,25.95,25.99,25.57,25.73,21300,
FRMEP,20050506,26.85,27.75,26.85,27.75,4600,
FRNT,20050506,10.46,10.8,10.16,10.73,484400,
FRSH,20050506,6.26,6.73,6.2,6.2,4000,
FSBC,20050506,29,29,29,29,0,
FSBI,20050506,23.04,23.04,23.04,23.04,200,
FSBK,20050506,30.51,32.15,30.51,31.68,3900,
FSCI,20050506,48.48,48.5,47.37,47.98,10400,
FSCR,20050302,28.25,28.25,28,28,700,0
FSII,20050506,3.61,3.74,3.41,3.42,76300,
FSNM,20050506,18.5,18.65,18.31,18.49,7800,
FSRV,20050506,19,19.15,19,19.05,14300,
FSTF,20050506,12,12,11.2,11.5,2700,
FSTR,20050506,9.34,9.34,9.18,9.18,200,
FSTW,20050506,1.84,1.86,1.82,1.82,5700,
FTBK,20050506,37.65,37.82,37.06,37.82,17600,
FTEK,20050506,5.75,5.88,5.75,5.85,44800,
FTGX,20050506,0.39,0.39,0.36,0.38,105700,
FTHR,20050506,4.48,4.48,4.19,4.39,30200,
FUEL,20050506,1.5,1.79,1.5,1.77,298900,
FUELW,20050506,0.17,0.17,0.17,0.17,0,
FUJIY,20050506,32.98,33.47,32.98,33.12,65500,
FULT,20050506,21.5,21.5,21.23,21.33,119600,
FUNC,20050506,20,20,19.72,20,1300,
FUND,20050506,8.95,9.04,8.81,8.89,47100,
FWFC,20041228,30.72,31.75,30.72,31.75,500,0
FWHT,20050506,4.82,4.97,4.59,4.74,3636900,
FWRD,20050506,24.75,24.75,24.18,24.29,275800,
FXEN,20050506,11.01,11.31,10.73,11.11,167200,
GABC,20050506,13.92,14.01,13.68,13.85,9200,
GAFC,20050506,6.05,6.2,6.01,6.2,21400,
GAIA,20050506,5.65,5.78,5.49,5.49,800,
GAIT,20050506,7,7,7,7,0,
GBBK,20050506,25.53,25.63,25.09,25.18,325300,
GBBKO,20050506,26.2,26.2,26.2,26.2,0,
GBCI,20050506,27.67,28.02,27.36,28.02,118500,
GBCIP,20050506,26.35,26.35,25.87,25.87,2200,
GBND,20050506,21.62,21.62,21.18,21.28,3500,
GBTB,20050506,20.49,20.49,19.87,20.2,10700,
GBTS,20050506,18,18.03,17.91,17.91,8800,
GCBC,20050506,35.05,35.05,35.05,35.05,0,
GCBS,20050506,25.6,26.25,25.6,26.25,5400,
GCFB,20050506,3.72,3.86,3.52,3.6,10400,
GCFBU,20050506,3.68,3.68,3.68,3.68,0,
GCFBW,20050506,0.49,0.49,0.28,0.32,4200,
GCFC,20050506,10.09,10.5,10.09,10.5,200,
GCOM,20050506,5.84,5.84,5.53,5.75,25600,
GCOR,20050421,19.3,19.3,19.18,19.27,152100,0
GDPAP,20050506,12.1,12.1,12.1,12.1,200,
GDYS,20050506,7.94,8.1,7.73,8.01,97900,
GEAC,20050506,8,8.17,8,8.13,59100,
GEHL,20050506,28.2,28.4,28.02,28.4,10700,
GEMP,20050506,4.28,4.28,4.22,4.24,1800,
GEMS,20050506,2.17,2.21,2.17,2.17,98700,
GENR,20050506,1.61,1.7,1.57,1.66,335700,
GENZ,20050506,62.8,62.95,62.2,62.5,3153300,
GEOI,20050506,8.25,9.22,8.13,8.75,491300,
GEPT,20050506,2.55,2.65,2.2,2.35,52000,
GERN,20050506,6.56,6.58,6.34,6.4,433600,
GETI,20050506,10.64,11.31,10.64,11.21,14200,
GEXA,20050506,6.7,6.79,6.65,6.74,31700,
GFED,20050506,22.85,22.85,22.85,22.85,1000,
GFLS,20050506,16.29,16.3,16.21,16.22,800,
GFLSO,20050506,10.36,10.36,10.36,10.36,100,
GGAL,20050506,7.98,8.12,7.8,7.83,423500,
GGNS,20050310,2.12,2.18,2.02,2.06,519400,0
GHCI,20050506,40.85,41,40.25,40.57,172500,
GIFI,20050506,22.29,22.3,21.52,21.68,9200,
GIGA,20050506,3.3,3.45,3.3,3.33,24600,
GIGM,20050506,1.42,1.45,1.4,1.4,94700,
GIII,20050506,7.98,8,7.98,8,300,
GILD,20050506,38.91,38.91,38.1,38.72,4666600,
GILTF,20050506,5.82,5.82,5.73,5.82,46400,
GISX,20050506,35.08,35.08,34.66,34.94,22400,
GIVN,20050506,24.5,25.18,24.35,24.97,148100,
GKIS,20050506,16,16,15.38,15.98,120000,
GKSRA,20050506,39.29,39.38,38.48,38.94,48100,
GLAD,20050506,22.4,22.49,22.3,22.3,19900,
GLBC,20050506,12.12,12.12,11.8,11.85,71000,
GLBL,20050506,9.45,9.48,9.23,9.29,740600,
GLBZ,20050506,19.5,19.54,19.5,19.54,1400,
GLDB,20050506,14.09,14.09,13.75,13.94,84800,
GLDBO,20041110,25.35,25.35,25.25,25.26,4400,0
GLDC,20050506,3.9,3.9,3.57,3.57,2700,
GLDN,20050506,25.91,26.02,25.53,25.87,21300,
GLFD,20050506,2.75,2.8,2.58,2.66,434300,
GLGC,20050506,3.2,3.25,3.12,3.21,65100,
GLGS,20050506,0.8,0.8,0.75,0.77,14500,
GLNG,20050506,12.15,13.04,12.04,13,204900,
GLOV,20050506,4,4,4,4,0,
GLOW,20050506,1.25,1.32,1.24,1.29,76700,
GLYT,20050506,86.15,86.2,85.27,86.03,55800,
GMAI,20050506,10.75,11,10.66,10.83,80900,
GMCR,20050506,26.59,28,26.2,28,28400,
GMRK,20050506,22.71,24.49,22.71,23.85,49300,
GMST,20050506,3.85,3.88,3.67,3.7,1264100,
GMTC,20050506,2.71,2.75,2.7,2.7,1800,
GMTN,20050506,11.34,11.34,10.82,10.82,33500,
GMXR,20050506,11.28,11.3,11.21,11.23,8400,
GMXRW,20050506,1.76,1.76,1.74,1.74,300,
GNBT,20050506,0.96,0.97,0.91,0.91,610300,
GNCMA,20050506,8.57,8.7,8.4,8.43,188000,
GNLB,20050506,0.41,0.41,0.39,0.4,713500,
GNRL,20050309,5.42,5.46,5.41,5.45,3400,0
GNSC,20050506,0.95,0.97,0.92,0.94,71900,
GNSS,20050506,15.46,16.27,15.46,16.22,1929300,
GNSY,20050506,0.88,0.89,0.88,0.89,5600,
GNTA,20050506,1.15,1.17,1.09,1.11,814600,
GNTX,20050506,34.56,34.7,34.16,34.42,407200,
GNTY,20050420,21,21,21,21,200,0
GNVC,20050506,1.77,1.77,1.66,1.69,99700,
GOAM,20050506,5.4,5.6,5.4,5.41,42900,
GOLD,20050506,12.74,13.19,12.72,13.04,214000,
GOOD,20050506,16,16.25,15.94,16.25,34200,
GOOG,20050506,228.4,229.25,226.47,228.02,6770900,
GORX,20050506,2,2.15,1.94,1.94,25600,
GOSHA,20050506,29.22,29.43,28.08,28.21,44800,
GPCB,20050506,10.15,10.15,10.15,10.15,0,
GPIC,20050506,17.25,17.5,17.25,17.5,8100,
GPRO,20050506,42.86,43,41.54,41.82,1533700,
GPTX,20050506,5.42,5.42,5.34,5.35,800,
GRAN,20050506,17.5,17.5,17.19,17.39,6600,
GREY,20050307,1010,1014,1005,1005.06,10600,0
GRIC,20050506,1.44,1.56,1.42,1.56,84100,
GRIF,20050506,25.74,26.21,25.74,25.74,400,
GRIL,20050415,2.45,2.45,2.4,2.4,1100,0
GRILE,20050506,2.25,2.25,2.02,2.02,3800,
GRIN,20050506,2.55,2.61,2.55,2.61,2800,
GRMN,20050506,41.24,41.96,40.8,41.92,431700,
GROW,20050506,4.9,4.95,4.85,4.95,1200,
GSBC,20050506,29.49,29.51,28.85,28.85,9100,
GSBCP,20050506,10.5,10.5,10.5,10.5,0,
GSBNZ,20050506,1.69,1.74,1.69,1.74,50600,
GSIC,20050506,14.95,15.17,14.79,15.08,48900,
GSLA,20050506,17.8,17.8,17.8,17.8,0,
GSLI,20050506,7.96,7.96,7.52,7.69,112600,
GSOL,20050506,9.79,9.79,9.39,9.58,56200,
GTCB,20050506,0.92,0.95,0.89,0.94,177600,
GTIM,20050506,3.77,3.77,3.77,3.77,0,
GTIV,20050506,17.44,17.44,16.85,17.27,590300,
GTOP,20050506,11.48,12.2,11.48,12.13,107800,
GTPS,20050125,29.01,29.01,28.5,28.5,24100,0
GTRC,20050506,48.09,48.86,47.76,47.92,323500,
GTSI,20050506,8.28,8.28,7.85,8,24300,
GTXI,20050506,10.45,10.45,9.6,9.7,79800,
GUPB,20050506,20.01,20.01,20.01,20.01,0,
GVBK,20050506,20.5,20.5,20.48,20.5,1500,
GVHR,20050506,16.16,16.48,16.02,16.19,105900,
GYMB,20050506,11.8,11.8,11.49,11.55,304500,
GYRO,20050506,40,40,40,40,100,
HABC,20050506,20.52,20.52,20.11,20.11,16000,
HAFC,20050506,16,16.6,15.78,15.8,143100,
HAIN,20050506,17.58,17.72,17.5,17.59,162600,
HAMP,20050506,40.5,40.5,40.15,40.18,1000,
HANA,20050506,2.37,2.45,2.36,2.44,5700,
HANS,20050506,65.38,67.45,64.3,66.56,609800,
HARB,20050506,35.73,35.83,35.26,35.74,48400,
HARL,20050506,17.61,17.61,17.61,17.61,0,
HAST,20050506,6.08,6.43,6.07,6.19,22600,
HAUP,20050506,3.95,4.04,3.91,3.96,12800,
HAVNP,20050506,12.25,12.34,11.91,12,12100,
HAVS,20050506,6.28,6.28,6.26,6.26,1200,
HAWK,20050506,8.9,9.09,8.75,8.92,300900,
HAXS,20050506,1.55,1.99,1.55,1.95,15700,
HAYZ,20050506,5.87,6.5,5.87,6.43,241400,
HBAN,20050506,24.01,24.14,23.69,23.77,800400,
HBHC,20050506,31.61,31.61,30.6,31.2,31700,
HBIO,20050506,3.85,3.85,3.15,3.52,261000,
HBNC,20050506,27.51,27.51,27.51,27.51,0,
HCBK,20050506,33.19,33.26,32.89,33.2,314600,
HCFC,20050506,15.75,15.75,15.75,15.75,0,
HCSG,20050506,17.09,17.3,17.02,17.28,221900,
HCTL,20050506,0.69,0.69,0.67,0.67,3600,
HDNG,20050506,16.16,16.35,16.06,16.35,18600,
HDSN,20050506,0.93,0.93,0.8,0.8,18400,
HDTV,20050506,5.2,5.35,5.12,5.24,409600,
HDWR,20050405,32.11,32.12,31.48,31.57,769700,0
HEII,20050506,2.75,2.9,2.75,2.8,14800,
HELE,20050506,27.79,27.87,27.12,27.15,282600,
HELX,20050506,12.3,12.31,11.75,11.97,237800,
HEOP,20050506,21.5,21.5,21.5,21.5,1300,
HEPH,20050506,7.53,7.57,7.35,7.36,34300,
HETC,20050119,1.15,1.15,1.15,1.15,400,
HFBC,20050506,16.24,16.24,16.24,16.24,0,
HFFC,20050506,22.76,22.76,22.75,22.75,1500,
HFWA,20050506,21.7,21.86,21.5,21.86,8500,
HGGR,20050506,19.35,19.37,18.71,19.37,12300,
HGIC,20050506,19.75,19.75,19.25,19.35,46800,
HGSI,20050506,10.65,10.93,10.65,10.9,1264000,
HHGP,20050506,15,15.31,14.82,14.85,81900,
HIBB,20050506,30.82,30.82,30.39,30.45,150100,
HIFN,20050506,5.79,5.79,5.72,5.73,57600,
HIFS,20050506,42.82,42.82,42.82,42.82,0,
HIHO,20050506,3.61,3.61,3.61,3.61,0,
HILL,20050506,4.7,4.75,4.56,4.64,221800,
HIST,20050506,3.03,3.04,3.03,3.04,300,
HITK,20050506,23.63,24.38,23.5,24.26,50800,
HLEX,20050506,17.09,17.09,16.67,16.68,187000,
HLFC,20050506,16,16,16,16,0,
HLIT,20050506,5.85,5.85,5.65,5.79,1161100,
HLTH,20050506,9.65,9.76,9.58,9.7,3563600,
HLYW,20050427,13.23,13.25,13.23,13.25,258200,0
HMNF,20050506,30,30,30,30,0,
HMSL,20050506,0.47,0.5,0.46,0.48,37900,
HMSY,20050506,6.5,6.51,6.21,6.22,23900,
HNBC,20050506,21.89,22.15,21.49,21.52,22700,
HOFF,20050401,0.42,0.43,0.4,0.42,1269100,0
HOFT,20050506,17,17.05,16.96,16.96,13300,
HOLL,20050506,4.85,4.98,4.85,4.87,15600,
HOLX,20050506,36.86,37.21,36.38,36.77,180300,
HOME,20050506,11.9,11.9,11.35,11.35,3000,
HOMF,20050506,24.5,24.51,24.4,24.4,12000,
HOMS,20050506,2.15,2.28,2.03,2.1,1056100,
HOMZ,20041215,2.25,2.32,2.23,2.23,28000,0
HOOK,20050506,3.41,3.41,3.37,3.37,1400,
HORC,20050506,43.2,43.4,42.4,42.94,21200,
HORT,20050506,4.15,4.15,4.15,4.15,0,
HOST,20050506,2,2,2,2,0,
HOTT,20050506,19.87,20.05,19.56,19.98,723900,
HPCCP,20050506,27.35,28.25,27.35,27.35,1400,
HPOL,20050506,3.7,4.16,3.43,3.88,1031900,
HRBT,20050114,18.86,18.9,18.5,18.85,27000,0
HRLY,20050506,18.19,18.2,17.91,18.13,37600,
HRSH,20050506,1.1,1.1,1.09,1.1,8900,
HRVE,20050506,1.26,1.39,1.26,1.37,12200,
HRZB,20050506,18.42,18.62,18.39,18.56,24900,
HSIC,20050506,38.1,38.84,37.75,38.71,272100,
HSII,20050506,26.18,26.32,25.85,25.95,302300,
HSKA,20050506,0.73,0.77,0.71,0.74,39500,
HSTM,20050506,2.65,2.8,2.65,2.78,76700,
HSVLY,20050506,10.79,10.79,10.41,10.68,14500,
HTBK,20050506,19.05,19.18,19.01,19.18,13100,
HTCH,20050506,38.69,39,37.91,38.37,547900,
HTCO,20050506,9.34,10,9.28,9.28,7500,
HTLD,20050506,19.48,19.48,19.1,19.13,208800,
HTLF,20050506,19.8,19.86,19.51,19.76,2000,
HTRN,20050506,12.8,13,12.57,12.94,84200,
HUBG,20050506,56.28,58.45,56,58.24,279700,
HUGO,20050114,6.49,7.01,6.47,7,513500,
HUMC,20050506,20.08,20.08,19.5,19.67,2600,
HUMP,20050506,3.9,3.91,3.83,3.86,35300,
HURC,20050506,12.22,12.87,12.22,12.35,92800,
HURN,20050506,22,22,21.2,21.89,29100,
HWEN,20050225,5.66,6,5.66,6,5200,0
HWFG,20050506,15.75,15.85,15.75,15.85,3600,
HWKN,20050506,12.2,12.2,12.07,12.07,700,
HYDL,20050506,53.52,54.15,53.13,53.25,231100,
HYGS,20050506,3.68,3.81,3.65,3.73,208800,
HYSL,20050506,40.49,41.5,40.49,41.09,901600,
IAAC,20050506,7.15,7.29,7,7,5500,
IAAI,20050506,28.18,28.4,28.11,28.16,36700,
IACI,20050506,23.42,23.48,22.58,22.99,11361600,
IACIW,20050506,5.25,5.25,5.25,5.25,0,
IACIZ,20050506,22.3,22.3,21.23,21.23,1900,
IAIA,20050401,27.6,27.8,27.15,27.2,3300,0
IART,20050506,35.96,35.98,34.87,34.92,126400,
IASG,20050329,5.17,5.18,5.02,5.12,13100,
IBCA,20050506,17.6,17.6,17.55,17.6,2000,
IBCP,20050506,28.05,28.1,27.62,27.8,34400,
IBCPO,20050506,27.49,27.5,27.49,27.5,200,
IBIS,20050506,1.3,1.33,1.27,1.3,63600,
IBKC,20050506,58.05,58.29,57.71,58.01,19800,
IBNK,20050506,21.09,21.18,20.88,20.96,17200,
IBOC,20050506,36,36.49,35.99,36.18,21100,
IBPI,20050506,3.6,3.6,3.52,3.58,27500,
ICAB,20050506,7.47,7.47,7.4,7.4,600,
ICAD,20050506,3.96,4,3.83,3.92,87300,
ICBC,20050506,37.24,37.46,36.69,36.79,278600,
ICCA,20050506,1.66,1.75,1.66,1.72,18100,
ICCC,20050506,4.05,4.18,3.93,4.18,8300,
ICCI,20050506,11.6,11.64,11.25,11.26,282000,
ICGE,20050506,5.94,6,5.74,5.81,207900,
ICLR,20050506,32.92,33.48,32.92,33.3,2800,
ICOC,20050506,2.4,2.53,2.4,2.51,38400,
ICOCZ,20050506,22.1,22.1,21.6,21.6,300,
ICOR,20050506,0.31,0.31,0.28,0.28,1187300,
ICOS,20050506,22.17,22.4,20.55,21.57,1919800,
ICPT,20041108,18.86,18.91,18.86,18.91,168600,0
ICST,20050506,18.97,19.13,18.78,19.03,613200,
ICTG,20050506,10,10.14,10,10.02,1300,
ICTS,20050506,2.01,2.14,2.01,2.06,2300,
ICUI,20050506,35.85,36.25,35.61,35.7,74300,
IDBE,20050506,17.43,17.43,17.1,17.13,111300,
IDCC,20050506,15.46,15.85,14.7,15.2,1041400,
IDEV,20050506,2.65,2.68,2.52,2.55,132500,
IDGR,20050506,8.44,8.61,8.42,8.57,13800,
IDIX,20050506,19.25,19.44,19.19,19.41,6000,
IDNX,20050506,5.28,5.4,5.21,5.26,396000,
IDSA,20050506,3.92,4.02,3.75,4.02,27900,
IDSY,20050506,10.55,10.92,10.26,10.28,30700,
IDTI,20050506,11.3,11.35,11.07,11.17,1959000,
IDWK,20050506,9.24,9.45,9.14,9.45,155700,
IDXC,20050506,31.93,32.15,31.54,31.88,75200,
IDXX,20050506,57.73,57.94,57.37,57.58,84100,
IEIB,20050506,1.88,1.88,1.88,1.88,0,
IFCB,20050506,22.4,22.4,22.4,22.4,600,
IFCBE,20041126,14.6,14.6,14.01,14.05,500,
IFCJ,20050506,18.45,18.46,18.1,18.25,22200,
IFCN,20050318,9.77,10,8.84,9.3,8100,0
IFIN,20050506,41.69,42.15,41.15,41.5,561100,
IFLO,20050506,14.9,15.2,14.84,14.94,348500,
IFNY,20050506,8.56,8.6,8.16,8.46,41900,
IFOX,20050506,15.12,15.12,14.35,14.5,350200,
IFSB,20050506,9.38,9.38,9.38,9.38,0,
IFSIA,20050506,6.83,7.5,6.6,7.13,503300,
IFUL,20050506,2.64,2.65,2.47,2.53,67600,
IGLD,20050506,5.5,5.87,5.5,5.8,22900,
IGTE,20050506,3.96,4.03,3.87,3.92,25800,
IGTEE,20050506,3.94,3.94,3.94,3.94,0,
IIIN,20050506,10.32,10.6,10.06,10.14,80000,
IIJI,20050506,3.24,3.24,3.05,3.06,53200,
IINT,20050506,2.07,2.11,2.05,2.06,11200,
IIVI,20050506,15,15.12,13.13,14,570600,
IKNX,20050506,5.08,5.08,4.52,4.6,9100,
ILMN,20050506,9.85,10,9.55,10,264700,
ILOG,20050506,12.7,12.94,12.56,12.94,2200,
ILSE,20050506,17.24,17.25,16.7,16.76,380000,
ILXO,20041220,24.81,25.21,24.81,25.05,555100,0
IMAX,20050506,8.91,9,8.03,8.2,2708700,
IMCL,20050506,31.45,31.74,31.18,31.45,701500,
IMCO,20050506,3.12,3.15,3.05,3.05,44100,
IMDC,20050506,61.06,61.64,60.79,61.12,293700,
IMGC,20050506,25.85,26,25.68,25.81,105700,
IMGN,20050506,5.3,5.61,5.3,5.4,273100,
IMKTA,20050506,13.37,13.38,12.74,12.84,39000,
IMKTE,20050330,12.4,12.9,12.4,12.86,23200,
IMMC,20050506,4.08,4.25,3.91,4.07,69800,
IMMR,20050506,5.6,5.94,5.6,5.91,83300,
IMMU,20050506,2.21,2.26,2.16,2.18,106600,
IMNR,20050506,0.8,0.81,0.76,0.78,135300,
IMNRZ,20050506,0.28,0.3,0.28,0.3,1800,
IMNY,20050506,1.61,1.63,1.59,1.63,13500,
IMOS,20050506,6.89,6.95,6.77,6.95,242800,
IMPC,20050404,23.96,24,23.95,23.99,635100,
IMPCE,20041215,17.82,18.3,17.82,18.13,47900,
INCX,20050506,5.6,5.76,5.5,5.65,135200,
INCY,20050506,7.83,8.06,7.83,7.95,807800,
INDB,20050506,27.84,27.89,26.67,26.74,21600,
INDBM,20050506,26.28,26.28,26.28,26.28,0,
INDBN,20050506,26.52,26.52,26.52,26.52,0,
INFA,20050506,7.95,8.06,7.85,7.93,635500,
INFO,20050506,1.02,1.02,0.89,0.91,284500,
INFS,20050506,3.45,3.46,3.3,3.3,321000,
INFT,20050506,3.14,3.18,3.08,3.11,38800,
INFY,20050506,62.74,62.95,61.6,62.6,890200,
INGN,20050506,7.68,7.9,7.57,7.81,131300,
INGP,20050506,5.25,5.26,5.24,5.25,1081300,
INGR,20050506,29.75,29.93,29.75,29.83,125700,
INHX,20050506,5.75,7.4,5.75,7,27300,
ININ,20050506,4.04,4.32,3.95,4.08,5600,
INKP,20050506,2.13,2.22,2.07,2.1,312400,
INLD,20050506,1.9,1.92,1.84,1.92,22900,
INMD,20050506,11.95,12,11.51,11.71,60000,
INNO,20050506,5.25,5.25,5.1,5.16,264000,
INOC,20050506,7.9,8.15,7.8,7.8,6700,
INOD,20050506,2.8,2.86,2.7,2.79,35200,
INOW,20050506,0.63,0.65,0.59,0.63,2700,
INPC,20050506,14.62,15.87,14.53,15.29,244700,
INPH,20050506,5.45,5.5,5.41,5.47,7300,
INSG,20050506,0.74,0.74,0.64,0.7,152600,
INSM,20050506,1.29,1.32,1.25,1.27,225400,
INSP,20050506,31.27,31.4,30.68,31.15,777800,
INSU,20050506,14.72,14.91,14.52,14.81,135100,
INSW,20050506,2.88,2.98,2.85,2.9,5000,
INTC,20050506,24.44,24.5,24.31,24.49,54840100,
INTD,20050506,0.34,0.36,0.34,0.34,74900,
INTG,20050506,16.9,16.9,16.9,16.9,0,
INTL,20050506,19.2,19.36,19.06,19.18,177200,
INTN,20050506,11.76,11.76,10.96,11.32,19400,
INTT,20050506,3.43,3.43,3,3.25,29900,
INTU,20050506,42.28,42.33,41.25,41.54,2496400,
INTV,20050506,11.05,11.15,10.92,10.96,216700,
INTX,20050506,8.8,8.85,8.75,8.75,38300,
INTZ,20050506,2.5,2.6,2.41,2.55,14300,
INVN,20041206,49.96,50.01,49.96,49.99,931500,0
INVX,20050506,3.3,3.39,3.23,3.39,22000,
IONA,20050506,3.3,3.3,3.21,3.21,15800,
IOTN,20050506,7.44,7.57,7.25,7.5,794300,
IPAR,20050506,16.35,16.42,16.24,16.31,43600,
IPAS,20050506,5.19,5.29,5.19,5.22,244700,
IPCC,20050506,32.69,32.7,32.05,32.46,73000,
IPCR,20050506,37.58,37.59,37.3,37.4,80700,
IPIX,20050506,2.77,2.77,2.61,2.67,214400,
IPMT,20050506,34.78,35.3,34.3,34.8,437000,
IPSU,20050506,10.7,10.79,10.34,10.5,108800,
IPSUW,20050506,1.42,1.42,1.26,1.26,2300,
IPXL,20050406,16.98,17.53,16.98,17.45,584300,0
IRETP,20050506,25.45,25.45,25.45,25.45,200,
IRETS,20050506,9.22,9.25,9.11,9.17,45400,
IRIS,20050506,15.16,16,14.66,16,452800,
IRIX,20050506,5.75,6,5.72,6,5200,
IRSN,20050506,1.7,1.79,1.67,1.71,20000,
ISCA,20050506,53.51,53.51,52.46,53,47300,
ISIG,20050506,1.01,1.02,0.79,0.94,28800,
ISIL,20050506,18.42,18.5,18.03,18.27,1932700,
ISIS,20050506,2.93,3.09,2.89,3.07,283900,
ISLE,20050506,24.73,25.13,24.11,24.3,337600,
ISNS,20050506,12,12.32,11.71,11.83,9800,
ISON,20050506,2.3,2.65,2.13,2.61,3168500,
ISONL,20050506,1.41,1.5,1.16,1.5,90600,
ISONZ,20050506,1.43,1.7,1.43,1.64,20400,
ISPH,20050506,6.93,7.05,6.81,6.83,95600,
ISRG,20050506,43.64,43.86,43.32,43.61,330300,
ISRL,20050506,8.23,8.35,8.23,8.26,2400,
ISSC,20050506,34.44,35.64,34.28,34.66,244400,
ISSI,20050506,6.16,6.17,6.03,6.06,452900,
ISSX,20050506,19.75,20.08,19.75,19.87,423400,
ISTA,20050506,7.97,8.03,7.6,7.88,102900,
ISWI,20050506,3.85,4.03,3.3,3.69,142200,
ISYS,20050506,20.72,20.8,20.7,20.7,25200,
ITCD,20050506,0.6,0.61,0.57,0.57,21500,
ITIC,20050506,35.01,35.01,35.01,35.01,200,
ITLA,20050506,50,51.27,48.11,49.27,88900,
ITMN,20050506,11.04,11.09,10.78,10.82,145900,
ITRA,20050506,0.44,0.44,0.39,0.39,367200,
ITRI,20050506,37.38,37.38,36.1,36.69,428300,
IUSA,20050506,11.64,11.93,11.37,11.46,128700,
IVAC,20050506,9.56,10,9.56,9.7,66400,
IVAN,20050506,2.47,2.55,2.44,2.53,902700,
IVGN,20050506,76.61,76.61,75,75.03,862000,
IVII,20050506,13.19,13.52,12.87,13.11,341300,
IVIL,20050506,5.13,5.17,4.83,4.99,2447900,
IVIS,20050506,26.8,26.8,26.8,26.8,100,
IVTA,20050506,5.42,5.42,5.42,5.42,200,
IWAV,20041209,4.11,4.16,4.06,4.16,209500,0
IWOV,20050506,7.48,7.63,7.47,7.63,209900,
JACO,20050506,3.25,3.25,3.23,3.25,1000,
JADE,20050506,2.42,2.46,2.33,2.45,58200,
JADEW,20050415,0.01,0.01,0.01,0.01,47500,0
JAKK,20050506,19.67,19.67,19.42,19.46,188100,
JAMS,20050506,1.81,1.94,1.77,1.9,288900,
JAXB,20050506,28.5,28.5,28.5,28.5,0,
JBHT,20050506,41.11,41.83,40.9,41.33,1171700,
JBLU,20050506,20.9,21.06,20.35,20.7,909100,
JBOH,20050506,1.4,1.7,1.4,1.7,300,
JBSS,20050506,22.77,22.82,22.33,22.61,12100,
JCDA,20050506,2.29,2.35,2.28,2.35,4800,
JCOM,20050506,36.15,36.16,35.72,36.09,367500,
JCTCF,20050506,6,6,5.81,5.81,1100,
JDAS,20050506,10.96,11.04,10.81,11.01,140400,
JDSU,20050506,1.39,1.4,1.35,1.37,36789900,
JFBC,20050506,23,23.74,23,23.74,1000,
JFBI,20050506,13.25,13.25,12.99,12.99,1100,
JHFT,20050506,15.56,15.74,15.36,15.4,4900,
JILL,20050506,14,14,13.56,13.72,86200,
JJSF,20050506,52.79,52.82,51.41,51.98,21600,
JKHY,20050506,17.72,17.88,17.69,17.75,244300,
JLMC,20050506,3.35,3.35,3.35,3.35,0,
JMAR,20050506,1.24,1.24,1.13,1.15,84900,
JMBI,20050506,18.82,18.82,18.82,18.82,0,
JMDT,20050506,22.1,24.33,21.51,24.33,6271100,
JNPR,20050506,22.88,23.03,22.7,22.95,6049600,
JOBS,20050506,20.93,21,19.95,20.44,98400,
JOSB,20050506,35.71,35.83,34.77,34.78,205800,
JOUT,20050506,18.4,18.58,18.4,18.58,1800,
JOYG,20050506,35.52,37.07,35.52,36.29,1044000,
JRJC,20050506,5.55,5.78,5.55,5.64,464100,
JUNO,20050506,33.5,33.5,33.5,33.5,0,
JUPM,20050506,15.86,16.59,15.86,16.36,695300,
JXSB,20050506,12.5,12.5,12.5,12.5,200,
KAMNA,20050506,13.17,14.42,13.12,14.09,137900,
KANA,20050420,1.6,1.64,1.55,1.6,52900,0
KBALB,20050506,12.1,12.1,11.72,11.78,39800,
KBAY,20050506,17.05,17.7,17,17.55,238700,
KCLI,20050506,45.67,45.91,45.31,45.36,6700,
KELYA,20050506,26.69,27.16,26.36,27.1,83200,
KELYB,20050506,27.18,27.18,27.18,27.18,0,
KENT,20050506,2.27,2.3,2.27,2.3,2200,
KEQU,20050506,7.4,7.4,7.19,7.19,3200,
KERX,20050506,12.98,13,12.05,12.57,2273400,
KEYN,20050506,10.43,10.54,10.29,10.44,83100,
KEYS,20050506,21.16,21.3,20.5,20.79,21000,
KEYW,20050506,15.77,16.66,15.77,16.4,243700,
KFED,20050506,11.4,11.43,11.25,11.43,17300,
KFRC,20050506,7.25,7.62,7.14,7.52,177600,
KILN,20050106,2.65,2.68,2.64,2.68,3600,0
KINDW,20050506,33.1,33.1,33.1,33.1,0,
KINDZ,20050506,35.65,35.65,35.65,35.65,0,
KIRK,20050506,9.22,9.22,8.94,9.01,108200,
KLAC,20050506,39.28,39.41,38.74,39.39,3890900,
KLIC,20050506,5.4,5.49,5.31,5.4,515000,
KMGB,20050506,7.2,7.22,7,7,6400,
KMRT,20050324,125.15,132.72,124.82,132.52,15460000,
KNAP,20050506,11.64,12.5,11.64,12.5,300,
KNBT,20050506,13.93,13.93,13.57,13.68,63700,
KNBWY,20050506,9.93,10.08,9.93,9.98,232000,
KNDL,20050506,11.67,11.88,11.6,11.78,86500,
KNGT,20041229,25.58,25.75,25.25,25.44,103600,0
KNOL,20050506,2.32,2.53,2.2,2.2,356300,
KNSY,20050506,27.51,27.68,27.12,27.48,73600,
KNTA,20050506,4.57,4.78,4.55,4.6,29000,
KOMG,20050506,24.42,24.45,23.8,24.34,417500,
KONG,20050506,7.12,7.12,6.96,7.05,66300,
KOOL,20050506,3.8,3.9,3.73,3.83,60000,
KOPN,20050506,3.19,3.2,3.13,3.14,218400,
KOSN,20050506,5.59,5.69,5.37,5.37,50300,
KOSP,20050506,53.76,54.55,53.53,53.73,552200,
KOSS,20050506,17.55,17.75,17.55,17.75,700,
KRON,20050506,39.66,40,39.35,39.79,508900,
KRSL,20050506,5.2,5.25,4.9,5.02,4100,
KSWS,20050506,33.56,34.05,33,33.25,162600,
KTCC,20050506,3.61,3.69,3.36,3.45,79900,
KTEC,20050506,9.89,9.9,9.89,9.9,900,
KTII,20050506,31.2,32,30.75,31.9,8100,
KVHI,20050506,10.21,10.32,9.91,9.98,109100,
KWIC,20041101,7.35,7.35,7.16,7.17,6400,0
KYPH,20050506,26.43,26.62,26.21,26.62,207700,
LABL,20050506,21.75,25.09,21.75,23.42,69100,
LABS,20050506,35,36.94,34.92,36.8,120400,
LACO,20050421,15.6,15.74,15.3,15.44,89600,0
LAKE,20050506,13.01,13.41,12.86,13.29,13300,
LAMR,20050506,39.02,39.38,38.83,38.97,643100,
LANC,20050506,41.51,41.82,41.01,41.35,48200,
LANV,20050506,2.99,3.15,2.8,2.81,29800,
LARK,20050506,28,28,28,28,100,
LARL,20050506,22.05,22.05,22.05,22.05,0,
LAUR,20050506,44.15,44.5,43.95,44.4,249100,
LAVA,20050506,7.81,8.57,7.5,8.23,2841500,
LAWS,20050506,40.52,40.9,40.36,40.61,12500,
LAYN,20050506,17,17.25,16.9,17.05,15500,
LBAI,20050506,15.66,15.73,15.51,15.51,7300,
LBIX,20050506,0.85,0.85,0.85,0.85,0,
LBTYA,20050506,42.77,43.42,42.14,43.23,1110000,
LBTYB,20050506,45.67,45.92,45.09,45.92,800,
LCAV,20050506,39.3,39.46,38.7,38.87,414300,
LCBM,20050506,14.02,14.2,13.69,13.87,63600,
LCCI,20050506,3.25,3.34,3.09,3.18,94400,
LCGI,20050506,3.87,3.87,3.82,3.86,2000,
LCRD,20050506,5.68,5.75,5.52,5.6,39600,
LCRY,20050506,13.71,13.87,13.63,13.65,70200,
LCUT,20050506,17.57,17.99,16.83,17.49,92400,
LDIS,20050506,5.46,5.58,5.4,5.55,165400,
LDSH,20050506,11.7,12,11.7,11.99,41600,
LECO,20050506,31.09,31.09,30.36,30.72,95700,
LEIX,20050506,22.15,22.29,20.52,20.74,66800,
LEND,20050506,40.82,40.82,39.05,39.6,668500,
LENS,20050506,1.52,1.52,1.39,1.42,64100,
LENSE,20050412,1.41,1.58,1.31,1.39,222600,
LEON,20041222,1.36,1.38,1.36,1.36,5800,0
LEXG,20050506,4.85,4.94,4.61,4.61,268000,
LEXR,20050506,5.22,5.23,5.1,5.19,1363600,
LFINP,20050506,26.19,26.35,26.19,26.35,4600,
LFUS,20050506,27.97,28.05,27.1,27.21,129700,
LGBT,20050506,7.46,7.46,6.97,7.25,220300,
LGND,20050328,6.5,6.89,5.8,5.88,23012900,0
LGTY,20050506,4.25,4.25,4.25,4.25,2600,
LGVN,20050506,2.09,2.09,1.95,1.97,23300,
LICB,20050506,33,33,33,33,0,
LIFC,20050506,12.7,12.7,12.24,12.4,372100,
LIFE,20050506,34,34.23,33.45,33.63,81900,
LIHRY,20050506,16.29,16.51,15.91,16.41,66500,
LINK,20050506,5.25,5.82,5.25,5.56,73700,
LION,20050506,16.5,16.5,16,16.2,2700,
LIOX,20050506,4.2,4.3,4.08,4.1,97200,
LIPD,20050506,4.02,4.09,4,4.04,22500,
LJPC,20050506,0.48,0.5,0.47,0.48,157500,
LKFN,20050506,36.45,37.05,36.43,37,12000,
LKQX,20050506,22.2,22.2,21.56,22,89800,
LLTC,20050506,36.65,36.7,36.09,36.37,2943500,
LMIA,20050506,4.64,4.83,4.61,4.79,17100,
LMLP,20050506,4.94,5.03,4.94,5.01,7900,
LMNX,20050506,8.79,9.05,8.73,8.93,92700,
LMRA,20050506,4.1,4.2,4,4.05,74600,
LNBB,20050506,17,17,16.6,16.67,4500,
LNCB,20050506,17,17,16.99,17,4100,
LNCE,20050506,16.59,16.91,16.19,16.6,87900,
LNCR,20050506,42.63,42.99,42.5,42.52,436900,
LNDC,20050506,6.22,6.25,6.12,6.12,22400,
LNET,20050506,16.33,17.02,16.33,16.83,68800,
LNOP,20050506,7.17,7.5,7.08,7.46,57900,
LNUX,20050506,1.4,1.4,1.35,1.37,132800,
LODG,20050124,3.5,3.86,3.5,3.8,1400,0
LOGC,20050506,1.36,1.45,1.36,1.45,16100,
LOGI,20050506,58.99,59.42,58.6,58.95,61400,
LOJN,20050506,14.52,14.84,14.32,14.68,79000,
LONG,20050506,8.78,8.86,8.69,8.8,110300,
LOOK,20050506,0.67,0.68,0.64,0.66,392400,
LOUD,20050506,0.93,0.94,0.88,0.89,2034600,
LPHI,20050506,4.3,4.3,4.01,4.09,55900,
LPMA,20050506,29.77,29.99,29.59,29.91,6800,
LPNT,20050506,44.35,44.4,43.65,43.95,580700,
LPSN,20050506,2.59,2.7,2.49,2.53,190300,
LPTH,20050506,2.4,2.4,2,2.01,17400,
LRCX,20050506,26.8,26.8,26.18,26.59,1285400,
LRNS,20050506,5.47,5.47,5.47,5.47,0,
LSBC,20050506,0.93,0.94,0.9,0.93,33900,
LSBI,20050506,26,26,26,26,0,
LSBX,20050506,17.25,17.25,16.95,16.95,700,
LSCC,20050506,4.51,4.55,4.35,4.4,434900,
LSCO,20050506,14.38,15.44,14.38,14.95,33300,
LSCP,20050506,32.5,33.49,32.34,33.12,359400,
LSTR,20050506,32.45,33.11,32.45,32.93,574000,
LTBG,20050506,6.26,6.27,6.14,6.21,37500,
LTON,20050506,6.8,6.98,6.8,6.85,17200,
LTRE,20050506,12.9,13.05,12.85,12.88,109300,
LTRX,20050506,1.46,1.46,1.32,1.36,96100,
LTXX,20050506,3.83,3.88,3.71,3.81,433300,
LUCY,20050506,1.26,1.32,1.2,1.23,7500,
LUFK,20050506,32.2,33.1,31.55,32.4,220100,
LVLT,20050506,1.82,1.83,1.77,1.78,2418600,
LWAY,20050506,9.9,9.9,8.67,8.85,46500,
LWSN,20050506,5.11,5.25,5.07,5.18,125800,
LXBK,20050506,17,17.38,17,17.1,3500,
LYNX,20050302,4.73,4.88,4.73,4.8,2900,0
LYTS,20050506,13.25,13.25,12.96,13.25,321100,
MACC,20050506,2.15,2.15,2.15,2.15,0,
MACE,20050506,2.17,2.38,2.17,2.33,152600,
MACR,20050506,38,38.65,37.82,38.65,1513400,
MAFB,20050506,41.6,41.63,40.95,41.27,88500,
MAGS,20050506,9.39,9.7,9.32,9.56,50000,
MAHI,20050506,2.9,2.9,2.42,2.74,8800,
MAIN,20050506,2.68,2.9,2.64,2.86,179400,
MAIR,20050506,9,9.33,9,9.06,64200,
MAJR,20041105,0.87,0.87,0.82,0.85,11900,0
MALL,20050506,5.56,5.71,5.4,5.43,60300,
MAMA,20050506,2.8,2.86,2.76,2.78,96200,
MANA,20050506,8.96,9.1,8.7,8.99,4700,
MANC,20050506,6.25,6.26,6.25,6.25,39900,
MANH,20050506,19.82,20.11,19.82,19.97,186300,
MANT,20050506,26.75,27.1,26.7,27.1,127500,
MANU,20050506,2.14,2.14,2,2.03,248900,
MAPS,20050506,10.9,11.13,10.58,11.12,93100,
MAPX,20050418,12.73,12.75,12.73,12.74,195100,0
MARPS,20050506,26.65,27.75,26.65,27.75,5300,
MARSA,20050506,12,12.38,11.38,12.38,1000,
MARSB,20050506,14.17,14.17,14.17,14.17,300,
MASB,20050506,35.75,35.75,35.65,35.65,400,
MATK,20050506,42.27,42.66,41.87,42.36,891100,
MATR,20050506,27.39,27.83,27.15,27.65,57300,
MATV,20050506,16.44,16.44,16.44,16.44,0,
MATW,20050506,37,37.22,36.6,37.19,330700,
MAXC,20050506,4.09,4.09,4.09,4.09,0,
MAXE,20050506,14.75,14.75,14.75,14.75,1100,
MAXF,20050506,13.81,13.86,13.77,13.86,42100,
MAXM,20050506,1.44,1.45,1.38,1.38,85500,
MAXY,20050506,8.5,8.68,8.37,8.64,27000,
MAYS,20050506,16.1,16.1,16.1,16.1,200,
MBAY,20050506,0.45,0.45,0.42,0.45,82400,
MBFI,20050506,37.24,37.24,36.65,36.79,55500,
MBFIP,20050506,26.8,26.8,26.8,26.8,300,
MBHI,20050506,18.47,18.64,18.03,18.21,15100,
MBLA,20050506,12.35,12.57,12.35,12.57,61000,
MBND,20050506,1.19,1.27,1.12,1.17,33700,
MBRG,20050506,29.4,30.11,29.35,30.11,3300,
MBRX,20050506,2.5,2.56,2.45,2.48,2800,
MBTF,20050506,20.15,20.15,19.73,19.73,9700,
MBVA,20050506,8,8,8,8,500,
MBVT,20050506,26.06,26.62,25.92,26.3,8400,
MBWM,20050506,42.05,42.82,40.64,40.72,31700,
MCBC,20050506,37.75,37.75,36.53,37.55,75000,
MCBF,20050506,13,13,13,13,0,
MCBI,20050506,18,18,18,18,0,
MCBK,20041231,32.4,34.05,32.4,34.05,2800,
MCCC,20050506,5.95,6,5.57,5.79,883900,
MCDT,20050506,3,3.1,2.99,3.07,187000,
MCDTA,20050506,3.19,3.28,3.15,3.28,1563800,
MCEL,20050506,1.39,1.42,1.39,1.39,278700,
MCGC,20050506,15.2,15.29,15.03,15.2,191800,
MCHM,20050506,0.33,0.33,0.3,0.31,86200,
MCHP,20050506,28.47,28.68,28.27,28.64,1228600,
MCHX,20050506,15.89,17,15.89,16.84,498200,
MCIP,20050506,25.41,25.97,25.41,25.81,15880900,
MCLD,20050506,0.13,0.13,0.12,0.12,2731100,
MCLDO,20050506,0.63,0.68,0.61,0.68,4300,
MCRI,20050506,18.9,19.45,18.65,19.03,116700,
MCRL,20050506,10.25,10.31,10.08,10.23,626500,
MCRS,20050506,42.39,42.39,40.58,41.04,390500,
MDCA,20050406,10.18,10.26,10.09,10.24,8700,0
MDCAE,20050506,9.02,9.19,8.94,9.01,31800,
MDCC,20050506,18.87,18.87,18.5,18.5,75900,
MDCI,20050506,18.01,18.17,17.82,18.16,11500,
MDCO,20050506,21.62,21.75,21.3,21.41,347400,
MDII,20050506,0.47,0.48,0.46,0.46,3300,
MDKI,20050506,10.26,11.08,10.26,10.98,136000,
MDLK,20050506,3.32,3.95,3.25,3.62,31100,
MDRX,20050506,12.67,12.82,12.63,12.73,227100,
MDSI,20050506,4.75,4.75,4.57,4.64,36600,
MDST,20050506,25.99,26.06,25.41,25.43,39800,
MDTH,20050506,27.4,27.4,26.95,26.99,42900,
MDTL,20050506,13.29,13.29,12.7,12.79,90300,
MDWV,20050506,3.3,3.36,3.3,3.3,4400,
MEAD,20050506,2.65,2.73,2.61,2.73,32000,
MECA,20050506,5.4,5.4,5.11,5.14,218100,
MEDC,20050506,0.72,0.78,0.67,0.67,20900,
MEDI,20050506,26.5,26.79,26.41,26.61,975600,
MEDW,20050506,12.49,12.49,12,12.23,32000,
MEDX,20050506,7.48,7.67,7.47,7.52,1441000,
MEMY,20050506,2.49,2.5,2.25,2.3,27200,
MENT,20050506,9.22,9.38,9.02,9.03,380500,
MEOH,20050506,17.94,18.03,17.52,17.95,985400,
MERB,20050506,21.2,21.9,21.2,21.5,16400,
MERCS,20050506,8.25,8.33,8.19,8.22,76900,
MERQ,20050506,41.61,41.77,41.14,41.36,1702200,
MERX,20050506,7.28,7.4,7.12,7.12,160100,
MESA,20050506,6.23,6.27,5.95,6.07,488200,
METG,20050331,9.97,9.98,9.97,9.98,22200,0
METH,20050506,11.25,11.25,11.05,11.11,155200,
MFBC,20050506,26.5,26.5,26.5,26.5,0,
MFCO,20050506,1.21,1.44,1.21,1.35,10300,
MFLO,20050506,13.45,13.5,13,13.21,56100,
MFLR,20050506,14.67,14.67,14.67,14.67,0,
MFLX,20050506,14.69,15.08,14.52,15.02,388300,
MFNC,20050506,14.53,14.7,14.05,14.7,800,
MFRI,20050506,7.36,7.67,7.36,7.67,10500,
MFSF,20050506,23.25,23.25,23.25,23.25,0,
MGAM,20050506,9.01,9.19,8.84,9.15,875500,
MGEE,20050506,32.79,32.88,32.51,32.51,9200,
MGIC,20050506,3,3,2.92,2.94,12100,
MGLN,20050506,34.91,35.23,34.65,34.79,64700,
MGPI,20050506,7.9,7.97,7.83,7.95,132400,
MGRC,20050506,23.33,24.6,23.33,23.77,124500,
MICC,20050506,17.21,17.46,16.97,16.97,307400,
MICU,20050506,17.11,17.31,17.01,17.27,471000,
MIDD,20050506,52.45,54.85,51.75,54.12,179300,
MIGP,20050506,13,13,12.95,13,3000,
MIKN,20050103,10.4,10.45,9.78,9.95,353600,0
MIKR,20050506,7.26,7.29,7.15,7.26,6400,
MIMS,20050311,6.68,6.81,6.45,6.59,220700,0
MIND,20050506,7.35,7.5,7.2,7.21,112300,
MINI,20050506,38.5,38.55,37.75,37.98,176400,
MIPS,20050506,7.4,7.55,7.21,7.49,240400,
MITSY,20050506,185.06,185.06,185.06,185.06,0,
MITT,20050506,9.02,9.02,9.02,9.02,500,
MITY,20050506,15.03,15.03,15.03,15.03,0,
MKSI,20050506,15.74,15.81,15.42,15.72,106300,
MKTAY,20050506,18.95,19.39,18.95,19.32,9500,
MKTW,20050121,18,18,17.98,17.99,532600,0
MKTX,20050506,10.89,11.23,10.71,11.23,555100,
MKTY,20050506,4.18,4.42,4.17,4.28,66400,
MLAB,20050506,12.4,12.5,12.25,12.25,900,
MLAN,20050506,32.93,32.93,31.54,32.23,23300,
MLEA,20050506,70.25,71,70.05,70.88,13200,
MLHR,20050506,28.12,28.41,27.94,28.2,342800,
MLIN,20050506,6.1,6.1,5.87,5.9,55300,
MLMT,20050506,8.91,8.91,8.91,8.91,0,
MLNM,20050506,8.84,8.91,8.75,8.83,2286000,
MMAN,20041108,13.87,13.9,13.83,13.9,1200,0
MMLP,20050506,30.21,30.99,30.21,30.44,10100,
MMSI,20050506,12.73,13.26,12.73,13.01,81100,
MMUS,20050506,3.15,3.15,3.15,3.15,2800,
MNDO,20050506,3.37,3.51,3.37,3.47,27000,
MNDX,20050506,10.82,10.82,10.8,10.8,5700,
MNKD,20050506,13.71,13.96,13.27,13.57,210400,
MNNY,20050506,9.9,9.99,9.86,9.99,2700,
MNRK,20050506,14.25,14.25,14.1,14.1,2000,
MNRO,20050506,25.59,25.59,25.03,25.25,22100,
MNRTA,20050506,8.54,8.6,8.46,8.57,21700,
MNST,20050506,24.23,26.47,24.19,25.36,2935100,
MNTA,20050506,8.83,9.14,8.6,9.05,180000,
MNTG,20050506,11.11,11.11,10.89,10.96,82200,
MOBE,20050506,7.61,7.89,7.54,7.84,233600,
MOBI,20050506,6.25,6.25,6.11,6.11,30300,
MOCC,20050506,4.9,4.9,4.9,4.9,0,
MOCO,20050506,9.1,9.1,9.1,9.1,100,
MODT,20050406,8.45,8.5,8.31,8.4,96300,0
MOGN,20050506,21.78,23.15,21.69,22.94,1500400,
MOLAE,20050323,23.1,23.6,23.08,23.38,309500,
MOLX,20050506,25.06,25.12,24.82,24.95,411200,
MOLXA,20050506,22.57,22.67,22.37,22.6,227900,
MOLXE,20050323,25.77,26.29,25.65,26.06,835700,
MOND,20041222,56.5,56.51,56.47,56.48,24000,0
MONE,20050506,4.68,4.83,4.6,4.63,245000,
MONM,20050506,6.45,6.45,6.35,6.45,2800,
MOSS,20050506,4.25,4.29,4.23,4.26,2100,
MOSY,20050506,5.91,5.91,5.81,5.81,129700,
MOTV,20050506,9,9,8.86,8.97,40000,
MOVI,20050506,27.13,27.3,26.75,27.18,328400,
MPAC,20050506,14.85,14.85,13.25,14.05,54600,
MPET,20050506,1.22,1.35,1.22,1.25,106200,
MPWG,20050506,2.52,2.52,2.52,2.52,0,
MPWR,20050506,6.8,7.02,6.62,7.02,17700,
MRAE,20050421,1.46,1.5,1.46,1.5,2000,0
MRBK,20050506,52.13,52.13,51.25,51.66,90100,
MRCIY,20050506,10.97,11.08,10.97,11.08,200,
MRCY,20050506,26.92,27.26,26.88,27.12,68400,
MRGE,20050506,16.24,16.35,16.05,16.27,31700,
MRGO,20050506,9.65,9.65,9.65,9.65,200,
MRLN,20050506,18.53,19.17,18.47,19.04,25400,
MRNN,20050331,14.17,14.17,14.17,14.17,300,
MROE,20050506,16.5,16.5,16.31,16.31,400,
MROI,20050506,13.5,13.99,13.36,13.84,102200,
MRQQ,20041123,11.8,11.8,11.8,11.8,1500,
MRSA,20041223,1.07,1.16,1.06,1.1,11700,0
MRSS,20050506,10.7,10.79,10.62,10.63,11600,
MRTI,20050506,14.5,14.5,14.5,14.5,0,
MRTN,20050506,18.75,19.22,18.72,18.77,157900,
MRVC,20050506,1.69,1.74,1.66,1.68,467500,
MRVL,20050506,34.1,34.2,33.62,33.98,2676100,
MSBK,20050506,24.17,24.58,24.17,24.48,32900,
MSCC,20050506,18.24,18.31,17.97,18.17,874500,
MSDXO,20050330,20.01,20.01,20.01,20.01,300,0
MSDXP,20050506,29.8,29.8,29.8,29.8,0,
MSEL,20041203,4.75,5.44,4.49,5.37,24500,0
MSELE,20041221,4.51,5.15,4.51,4.7,8500,
MSEX,20050506,19.2,19.24,18.68,18.95,18800,
MSFG,20050506,19.59,20.1,19.17,19.99,10900,
MSFT,20050506,25.33,25.48,25.19,25.22,64338800,
MSGI,20050506,5.14,5.75,5.14,5.59,42500,
MSHL,20050506,7.93,7.93,7.26,7.74,21600,
MSHLW,20050506,4.1,4.1,4.1,4.1,300,
MSLV,20050506,2.05,2.09,1.96,2.02,21900,
MSON,20050506,5.74,5.8,5.51,5.64,39200,
MSPD,20050506,1.22,1.25,1.19,1.21,352600,
MSPX,20050506,10.15,10.26,10.12,10.21,2800,
MSSN,20050506,7,7.1,6.98,7.05,201600,
MSSR,20050506,14.9,14.9,14.52,14.82,29100,
MSTR,20050506,48.2,48.73,47.03,47.77,479400,
MSTRW,20050506,0.11,0.11,0.11,0.11,0,
MTCH,20050404,0.99,1.01,0.99,1.01,15100,0
MTCT,20050506,31.9,34.15,31.75,33.36,87500,
MTDB,20050506,9.3,9.3,9.26,9.26,2700,
MTDW,20050506,9.94,10.15,9.94,10.13,5700,
MTEX,20050506,20.5,20.5,20.3,20.43,102200,
MTIC,20050506,1.42,1.53,1.41,1.49,24600,
MTIX,20050506,4.15,4.15,3.99,4.08,61900,
MTLG,20050506,13.44,13.44,13.04,13.04,236700,
MTLK,20050506,4.43,4.43,4.43,4.43,1000,
MTLM,20050506,20.82,21.31,20.61,21.17,149200,
MTLMW,20050506,21.48,21.51,21.25,21.51,1400,
MTMC,20050506,3.75,3.75,3.75,3.75,500,
MTMD,20050506,3.84,3.87,3.66,3.67,64100,
MTNK,20050506,9.96,9.96,9.96,9.96,5000,
MTOH,20041116,66.91,67.51,65.98,67.51,49600,
MTRX,20050506,4.06,4.08,3.94,3.98,90300,
MTSC,20050506,30.9,30.97,30.2,30.25,109900,
MTSL,20050506,3.49,3.71,3.1,3.71,9900,
MTSM,20050506,10.1,10.16,10.09,10.14,26100,
MTSN,20050506,5.94,6.1,5.75,5.77,776400,
MTSP,20050506,9.3,9.36,9.23,9.36,4900,
MTSX,20050506,2.08,2.12,1.95,2.1,17100,
MTTX,20050506,9.61,9.61,9.61,9.61,0,
MTXC,20050506,12.3,12.72,12.1,12.5,4100,
MTXCP,20050506,25.52,25.52,25.52,25.52,0,
MTXX,20050506,11.13,11.35,11.13,11.2,36800,
MUEL,20041231,30,30.88,30,30.11,1900,0
MUSA,20050506,15,15.61,15,15.42,418500,
MUSAW,20050506,3.08,3.65,3.08,3.59,36900,
MUSE,20050506,5.16,5.23,5.11,5.14,177600,
MVCO,20050506,5,5.06,4.98,5.01,9500,
MVIS,20050506,5.8,5.95,5.42,5.55,244900,
MVSN,20050506,22.05,22.2,21.86,21.96,233600,
MWAV,20050506,1.03,1.17,1.03,1.14,72900,
MWRK,20050506,14.98,14.98,14.09,14.35,22100,
MXBIF,20050506,17.63,18.44,17.63,18.34,32000,
MXICY,20050506,1.5,1.5,1.29,1.31,2400,
MXIM,20050506,38.55,38.71,38.17,38.51,3000200,
MXRE,20050506,22.83,23.3,22.75,22.76,91400,
MXWL,20050506,7.96,7.96,7.43,7.44,67400,
MYGN,20050506,16.7,17.92,16.69,17.63,1171700,
MYOG,20050506,7.28,7.28,6.81,6.81,70900,
MYST,20050105,40.85,40.85,39.01,39.09,20400,0
NABC,20041213,14.75,14.79,14.64,14.79,144200,
NABI,20050506,11.13,11.17,10.98,11.08,284400,
NADX,20050406,20.08,20.08,20.08,20.08,100,0
NAFC,20050506,36.62,36.62,35.88,36.04,74900,
NAII,20050506,7.17,7.24,7.11,7.19,8500,
NANO,20050506,10.41,10.44,10.2,10.29,93700,
NANX,20050506,5.45,5.45,5.1,5.1,62200,
NAPS,20050506,6.28,6.32,6,6.25,732900,
NARAE,20050506,14.1,14.29,13.9,14.02,89300,
NASB,20050506,39.99,39.99,39.99,39.99,0,
NASI,20050506,2.82,3.02,2.82,3.02,71600,
NATH,20050506,7.91,7.91,7.91,7.91,600,
NATI,20050506,22.06,22.24,21.8,21.99,207200,
NATK,20050413,0.4,0.4,0.37,0.39,11100,0
NATR,20050506,16.05,16.15,15.56,15.75,26900,
NAVG,20050506,31.98,32.11,31.71,32.1,21200,
NAVI,20050506,1.28,1.35,1.28,1.33,3600,
NAVR,20050506,8.48,8.49,8.25,8.33,272400,
NBAN,20050506,25.05,25.57,25.05,25.07,400,
NBIX,20050506,35.91,36.44,35.91,36.08,424500,
NBSC,20050506,5.37,5.37,5.15,5.15,1600,
NBTB,20050506,22.86,22.95,22.13,22.26,40600,
NBTF,20050506,22.4,22.4,22.4,22.4,0,
NCEM,20050506,6.25,6.34,6.25,6.33,2500,
NCFC,20041215,0.9,0.98,0.88,0.94,7800,0
NCOG,20050506,19.46,19.48,19.24,19.35,73300,
NCRI,20050506,9.25,9.25,9.06,9.12,7500,
NCRX,20050506,28.55,28.82,28.32,28.82,535500,
NCTY,20050506,19.8,23.2,19.8,22.51,360200,
NDSN,20050506,33.31,33.56,32.96,33.06,66300,
NDXP,20050506,10.32,10.32,10.2,10.21,5200,
NEIB,20050506,20.4,20.4,20.37,20.37,700,
NENG,20050506,1.7,1.7,1.63,1.65,216100,
NEOF,20050506,6.67,6.73,6.6,6.7,104000,
NEOG,20050506,12.8,12.88,12.5,12.5,90000,
NEOL,20050506,9,9.61,8.96,9.26,385200,
NEON,20050506,3.01,3.01,3.01,3.01,0,
NEPF,20050506,22.65,22.65,22.61,22.61,1200,
NERX,20050506,0.63,0.68,0.63,0.66,341000,
NETC,20050506,2.61,2.7,2.47,2.6,14000,
NETE,20041123,10.72,10.74,10.72,10.73,934400,0
NETL,20050506,13.11,13.43,12.9,12.97,167600,
NETM,20050506,5.73,5.77,5.53,5.7,30600,
NEWHE,20050506,4.15,4.15,4.15,4.15,0,
NEWP,20050506,13.64,13.72,13.35,13.62,308400,
NEXM,20050506,1.35,1.37,1.33,1.35,26000,
NFLD,20050506,14.85,15.03,14.54,14.73,129500,
NFLX,20050506,11.45,11.6,11.4,11.57,412600,
NGAS,20050506,4.94,5.25,4.9,5.17,136400,
NGEN,20050506,3.4,3.4,3.15,3.19,434400,
NGPC,20050506,15.7,15.72,15.49,15.6,63000,
NGPS,20050506,15.36,15.65,15.18,15.42,168900,
NGRU,20050506,1.01,1.01,1,1,5800,
NHHC,20050506,11.3,11.3,11.3,11.3,100,
NHRX,20050506,6.17,6.29,6.17,6.26,12600,
NHRXU,20050506,9,9,9,9,0,
NHRXW,20050506,1.43,1.6,1.4,1.55,15200,
NHTB,20050506,14.2,14.2,14.2,14.2,0,
NICE,20050506,38.46,39,38.34,38.85,119000,
NICH,20050506,4.85,4.85,4.85,4.85,0,
NICK,20050506,15.15,15.5,14.75,15.49,57900,
NIHD,20050506,54.2,55,53.3,54.68,577700,
NIKU,20050506,12.26,13.12,12.25,12.66,228000,
NILE,20050506,27.98,28,27.29,27.58,640100,
NINE,20050506,8.45,8.75,8.05,8.17,393100,
NIPNY,20050506,5.67,5.67,5.54,5.57,33100,
NITE,20050506,8.01,8.24,8,8.12,1232700,
NKBS,20050506,3.05,3.2,3.05,3.07,31700,
NKSH,20050506,45,45,44.82,44.83,1700,
NKTR,20050506,14.65,14.86,14.27,14.38,832000,
NLCI,20050506,8.5,8.5,8.31,8.31,600,
NMGC,20050506,0.46,0.48,0.4,0.41,138000,
NMHC,20050506,21.5,22.4,21.47,21.7,32700,
NMIL,20050506,28.77,29.42,28.77,29.42,1300,
NMRX,20050506,4.25,4.36,4.25,4.36,3600,
NMSS,20050506,2.99,3.1,2.94,2.98,216000,
NMTI,20050506,7.58,8.08,7.52,7.89,31900,
NNBR,20050506,13.04,13.04,12.9,12.93,22300,
NNDS,20050506,31.39,31.4,30.79,31.18,14100,
NOBH,20050506,22.7,23.45,22.7,23.36,1400,
NOBL,20050506,20.91,21.24,20.58,21.18,27700,
NOIZ,20050506,8.2,8.6,8.04,8.24,73000,
NOLD,20050506,73.95,74.2,73.95,74.19,4600,
NOOF,20050506,6.12,6.25,6.11,6.17,315600,
NOVA,20050506,5.49,5.49,5.24,5.3,69200,
NOVB,20050506,17,17.59,17,17.01,6300,
NOVL,20050506,5.78,5.85,5.73,5.85,4549800,
NOVN,20050506,16.87,17.3,16.87,17.29,112400,
NOVT,20050506,0.87,0.89,0.84,0.84,44800,
NPBC,20050506,24.3,24.3,23.65,23.65,18600,
NPBCO,20050506,26.8,27.05,26.8,27.05,1600,
NPSI,20050506,19,19.38,19,19.21,15700,
NPSN,20050506,127.08,127.08,124.35,124.35,300,
NPSP,20050506,13,13.22,12.98,13.18,190200,
NPTH,20050506,6.16,6.23,6.14,6.15,1300,
NRCI,20050506,14.45,14.45,14,14.1,9200,
NRGN,20050506,6.6,6.72,6.53,6.53,10500,
NRGY,20050506,30,30.49,29.64,30.27,86700,
NRIM,20050506,24.7,24.7,24.7,24.7,0,
NRMX,20050506,8.35,8.49,8.04,8.2,172200,
NRPH,20050506,27.5,27.5,27.24,27.24,6500,
NRRD,20050126,5.59,5.61,5.57,5.6,24800,0
NRVN,20050506,4.96,4.96,4.96,4.96,0,
NSANY,20050506,20.18,20.47,20.18,20.3,66000,
NSDA,20050506,6.9,6.92,6.89,6.9,63400,
NSDB,20050218,34.61,34.7,33.83,34.2,6300,0
NSEC,20050506,21.48,21.48,21.48,21.48,0,
NSFC,20050506,28.63,28.63,28.63,28.63,0,
NSIT,20050506,18.45,18.61,18.21,18.53,151800,
NSSC,20050506,9.81,9.81,9.4,9.62,15600,
NSTC,20050506,10.7,10.75,10.36,10.44,114700,
NSTK,20050506,10.35,10.7,10.3,10.69,144300,
NSYS,20050506,5.61,5.63,5.61,5.61,1000,
NTAP,20050506,28,28.23,27.39,28.18,4223700,
NTBK,20050506,8.95,9.16,8.64,8.68,610600,
NTCT,20050506,4.83,5,4.75,4.95,178800,
NTEC,20050506,2.69,2.85,2.54,2.61,150400,
NTES,20050506,50.18,51,50,50.38,423200,
NTGR,20050506,17.35,17.65,17.02,17.38,590800,
NTII,20050506,3.11,3.11,2.95,3.02,27000,
NTIQ,20050506,10.21,10.47,10.06,10.41,644400,
NTLI,20050506,63.57,64.01,62.92,63.74,595300,
NTLIW,20050506,1.5,1.5,1.5,1.5,0,
NTMD,20050506,16,16.53,15.88,15.96,281100,
NTOL,20050506,2.99,2.99,2.99,2.99,0,
NTOP,20050506,1.76,1.8,1.69,1.69,323900,
NTRS,20050506,46.86,46.99,45.29,45.59,1328400,
NTRT,20050506,14.75,15,14.27,14.42,77200,
NTSC,20050506,4.78,4.85,4.78,4.85,1000,
NTSL,20041118,10.99,10.99,10.98,10.98,1800,0
NTST,20050506,9.34,9.4,9.3,9.34,6100,
NTWK,20050506,2.25,2.35,1.97,2.04,180800,
NUAN,20050506,3.05,3.07,2.92,3.05,118000,
NUCO,20050506,23.93,24.46,23.76,24.14,101000,
NUHC,20050506,6.06,6.07,5.92,6.04,8500,
NURM,20050506,0.76,0.76,0.76,0.76,0,
NURO,20050506,12.63,12.65,12.35,12.6,184900,
NUTR,20050506,13.08,13.34,12.96,13.22,16300,
NUVA,20050506,13.45,14.15,13.38,14.13,453800,
NUVO,20050506,6.55,6.61,6.5,6.53,55900,
NVAL,20050506,6.4,6.4,6.35,6.35,900,
NVAX,20050506,1.46,1.58,1.38,1.45,60400,
NVDA,20050506,23.13,23.18,22.6,23.17,2971000,
NVEC,20050506,12.09,12.14,11.76,12.04,100300,
NVGN,20050506,18.4,19.49,18.4,19.4,45800,
NVLD,20050224,1.19,1.19,1.19,1.19,2500,0
NVLS,20050506,24.13,24.16,23.57,23.77,2462800,
NVMI,20050506,2.49,2.5,2.38,2.48,9900,
NVSL,20050506,10.09,10.25,10.09,10.24,2500,
NVTL,20050506,8.83,9.04,8.74,8.78,597600,
NWAC,20050506,4.85,4.87,4.56,4.76,2549200,
NWEC,20050506,28,28.4,27.81,28.04,70400,
NWECW,20050506,2.85,3.13,2.85,2.91,1500,
NWFI,20050506,32.77,32.77,32.77,32.77,0,
NWFL,20050506,33.5,33.75,33.5,33.75,1500,
NWIR,20050506,15.1,15.1,15.1,15.1,0,
NWLIA,20050506,171.7,171.7,170.16,170.95,13800,
NWPX,20050506,22.24,23.15,22.24,22.6,36500,
NWRE,20050506,10.2,10.2,9.97,10.05,116200,
NWSB,20050506,21.55,21.55,20.95,21.04,49500,
NWSBP,20050506,26.25,26.25,26.13,26.25,1600,
NXST,20050506,5.99,6.03,5.68,5.68,27400,
NXTL,20050506,28.12,28.21,27.61,27.67,9978800,
NXTP,20050506,22.97,23.22,22.95,23.13,1846000,
NXXI,20050506,0.92,0.96,0.92,0.96,35000,
NYER,20050506,2.11,2.17,2.1,2.12,27000,
NYFX,20050406,5.3,5.47,4.88,4.98,179500,0
NYFXE,20050506,4.83,4.89,4.59,4.64,54100,
NYMX,20050506,2.34,2.52,2.33,2.43,53300,
NYNY,20050506,5.1,5.1,4.55,4.57,421500,
NZYM,20050506,0.58,0.62,0.58,0.6,8800,
OAKF,20050506,30.58,30.63,30,30.21,7200,
OATS,20050506,11.3,11.35,10.22,11.05,2786900,
OBAS,20050506,5.49,5.53,5.35,5.43,6100,
OBCI,20050506,1.71,1.71,1.71,1.71,200,
OBIE,20050118,7,7.19,6.95,7.19,93700,0
OCAS,20050506,24,24,23.73,23.77,251900,
OCCF,20050506,4.5,4.55,4.5,4.55,7600,
OCENY,20050506,15,15,15,15,0,
OCFC,20050506,22.25,22.25,21.78,21.86,5800,
OCLR,20050106,50.56,50.84,49.85,49.9,1139100,0
OCNB,20050506,16.25,16.25,16.25,16.25,300,
OCPI,20050506,1.69,1.7,1.64,1.66,97500,
ODFL,20050506,27.9,28.77,27.9,28.6,114800,
ODSY,20050506,12.08,12.19,11.89,11.9,320800,
OFIX,20050506,45.79,46.18,44.75,45,45000,
OICO,20050506,9.46,12.6,9.46,11.6,98100,
OIIM,20050506,11.41,11.55,11.25,11.54,212900,
OKSB,20050506,18.53,18.81,18.21,18.3,10900,
OKSBO,20050506,25.25,25.25,25.25,25.25,0,
OLAB,20050506,2.2,2.2,2.2,2.2,500,
OLBK,20050506,9.19,9.19,9.19,9.19,1500,
OLCB,20050506,12,12,12,12,0,
OLED,20050506,6.91,6.91,6.52,6.83,7400,
OLGC,20050506,5.1,5.1,4.78,4.79,186800,
OLGR,20050506,7.5,7.5,7.5,7.5,0,
OMCL,20050506,6.4,6.45,6.3,6.38,113600,
OMEF,20050506,29.65,29.65,28.99,29.47,6600,
OMNI,20050506,1.69,1.82,1.69,1.78,40200,
OMTL,20050506,5.89,6,4.9,5.75,7300,
ONCY,20050506,3.7,4.02,3.7,3.82,92400,
ONEQ,20050506,78.2,78.2,77.38,77.51,70700,
ONFC,20050506,11.01,11.01,11.01,11.01,0,
ONNN,20050506,3.47,3.67,3.4,3.56,1387300,
ONVI,20050506,3.92,4.12,3.9,4.12,11600,
ONXS,20050506,2.55,2.6,2.52,2.56,7700,
ONXX,20050506,32.31,32.51,31.17,32,997800,
ONYX,20050111,27.98,27.99,27.97,27.98,7600,0
OPEN,20050506,18.8,18.8,17.93,18.2,90400,
OPHC,20050506,10.22,10.22,10.22,10.22,500,
OPLK,20050506,1.44,1.45,1.39,1.4,56000,
OPMR,20050506,18.06,18.28,16.65,17.17,602300,
OPNT,20050506,7.74,7.75,7.61,7.73,24100,
OPOF,20050506,29.75,30.24,29.75,30.24,600,
OPSW,20050506,4.39,4.54,4.31,4.54,815700,
OPTC,20050506,9.95,9.95,9.75,9.91,5200,
OPTN,20050506,14.06,14.19,13.9,13.94,279500,
OPTV,20050506,2.32,2.39,2.26,2.32,162100,
OPWV,20050506,13.7,14.2,13.5,13.95,1624200,
ORBK,20050506,20.39,20.56,20.39,20.5,25300,
ORBT,20050506,10.45,10.45,9.72,10,12700,
ORBZ,20041112,27.49,27.51,27.48,27.51,63400,
ORCC,20050506,9.75,9.8,9.23,9.72,73700,
ORCH,20050506,9.45,9.87,9.35,9.65,161300,
ORCI,20050506,7.16,7.22,7.15,7.18,10400,
ORCL,20050506,11.72,11.8,11.67,11.76,27731800,
ORCT,20050506,21.55,21.6,20.64,20.79,162900,
ORGN,20050506,7.31,7.31,7.2,7.21,12700,
ORLY,20050506,53.95,53.98,53.05,53.34,239800,
ORNG,20050506,5.9,6.04,5.86,6.04,105200,
ORPH,20050506,10.51,10.51,10.5,10.5,13300,
OSBC,20050506,29.81,29.91,29.5,29.59,6200,
OSBCP,20050506,10.65,10.65,10.65,10.65,0,
OSCI,20050506,1.82,1.86,1.75,1.76,227200,
OSIP,20050506,47.12,48.4,47.12,47.83,530900,
OSIS,20050506,14,14.29,13.9,14.05,246300,
OSKY,20050506,18.32,18.32,18.28,18.28,300,
OSTE,20050506,2.9,2.9,2.66,2.71,168700,
OSTK,20050506,34.5,35.21,34.26,34.88,281500,
OSUR,20050506,8.3,8.4,8.26,8.33,294400,
OTEX,20050506,15.07,15.08,14.2,14.61,884600,
OTIV,20050506,10.83,11.21,10.78,11.11,86900,
OTTR,20050506,25,25,24.52,24.82,49800,
OUTD,20050506,14.99,15,14.82,14.96,11200,
OUTL,20050506,7.7,7.89,7.7,7.75,5500,
OVBC,20050506,33.75,33.75,33.75,33.75,0,
OVNT,20050506,31.73,31.99,31.41,31.66,114600,
OVRL,20050506,10.03,10.12,9.6,9.74,86300,
OVTI,20050506,14.3,14.36,13.97,14.09,1040600,
OXGN,20050506,4.21,4.3,4.17,4.18,64900,
OYOG,20050506,18.73,18.78,18.5,18.7,1000,
OZRK,20050506,31.6,31.64,31.09,31.64,27800,
PAAS,20050506,13.97,14.16,13.8,13.98,446000,
PACR,20050506,22.34,22.65,22.25,22.49,257400,
PACT,20050506,7.19,7.49,7.19,7.45,243000,
PACW,20050506,1.5,1.5,1.31,1.31,107600,
PAGI,20050506,21.76,21.85,21.75,21.75,3800,
PANL,20050506,9.6,9.84,9.55,9.61,259900,
PARL,20050506,21.44,21.5,19.39,19.95,869900,
PARS,20050506,0.73,0.73,0.65,0.65,1058300,
PATK,20050506,9.19,9.19,9.19,9.19,0,
PATR,20050506,44.25,44.25,44.25,44.25,600,
PAYX,20050506,30.6,31.53,30.56,30.85,2379500,
PBCI,20050506,21.2,22.1,21.2,22,3500,
PBCP,20050506,11,11.15,11,11.05,83000,
PBCT,20050506,43.73,43.73,42.91,43.07,133800,
PBHC,20050506,16.05,16.05,16.05,16.05,0,
PBIO,20050506,2.28,2.28,2.28,2.28,2200,
PBIZ,20050506,1.97,2.07,1.86,1.97,23900,
PBKS,20050506,30.25,30.35,29.75,30.31,95500,
PBKSP,20050328,25.45,25.53,25.45,25.53,200,0
PBNC,20050506,22.5,22.56,22.5,22.55,41000,
PBTC,20050506,16.8,16.8,16.8,16.8,0,
PCAR,20050506,67.73,68.13,67.24,68.04,946500,
PCBC,20050506,31.8,32,31.16,31.31,83800,
PCBI,20050506,21.06,21.06,21.06,21.06,0,
PCBK,20050506,15.7,15.7,15.47,15.47,700,
PCCC,20050506,6.06,6.06,5.87,6.05,22300,
PCIS,20050506,0.96,1,0.93,1,160400,
PCLE,20050506,5.35,5.51,5.35,5.51,714000,
PCLN,20050506,26.44,27,25.67,25.8,657200,
PCNTF,20050506,5.6,5.6,5.47,5.53,10100,
PCOP,20050506,4.95,5.02,4.87,4.91,20000,
PCSA,20050215,36.15,36.9,36.15,36.67,36300,0
PCTI,20050506,7.32,7.32,7.22,7.25,78400,
PCTY,20050506,13.85,14,13.57,13.57,97400,
PCYC,20050506,7.32,7.61,7.2,7.23,93800,
PCYO,20050506,7.2,7.23,7.05,7.23,1000,
PDCO,20050506,52,52.13,51.44,51.63,558900,
PDEX,20050506,2.61,2.79,2.45,2.73,9000,
PDFS,20050506,13.2,13.34,12.88,13.15,56100,
PDII,20050506,12.82,12.82,12.41,12.65,271100,
PDLI,20050506,18.36,18.48,18.23,18.23,1401500,
PDNT,20050506,9.02,9.4,9.02,9.4,22600,
PDSN,20050506,7.66,7.78,7.6,7.76,100000,
PDYN,20050506,1.92,1.95,1.81,1.85,125200,
PEAK,20050506,3.18,3.39,3.14,3.26,8000,
PEBK,20050506,17.6,17.6,17.4,17.4,900,
PEBO,20050506,27.02,27.02,26.08,26.25,5700,
PECS,20050506,15.45,15.47,15.37,15.37,326000,
PEDE,20050506,14.87,14.87,14.87,14.87,0,
PEET,20050506,25.99,26.14,25.74,25.88,49900,
PEFX,20050506,8.92,9.01,8.92,8.96,6700,
PEGA,20050506,5.4,5.4,5.27,5.33,46300,
PEGS,20050506,10.94,10.98,10.5,10.73,190300,
PENN,20050506,33.49,33.75,32.58,32.9,674200,
PENX,20050506,14.12,14.39,14.11,14.39,7900,
PERY,20050506,21.25,21.61,20.63,20.64,14100,
PESI,20050506,1.8,1.8,1.77,1.8,29100,
PETC,20050506,32.47,32.71,32.3,32.43,505700,
PETD,20050506,27.75,27.75,26.11,26.15,152300,
PETM,20050506,28.25,28.38,28.06,28.31,1071000,
PETS,20050506,6.8,6.88,6.76,6.81,45200,
PFACP,20050506,20.99,20.99,20.99,20.99,1000,
PFBI,20050506,10.25,10.25,10.05,10.05,4400,
PFBIP,20050506,25.72,25.72,25.72,25.72,0,
PFBX,20050506,18.69,18.69,18.69,18.69,100,
PFCB,20050506,55.39,55.39,53.66,53.8,610400,
PFCO,20050506,2.08,2.1,2.08,2.1,4300,
PFDC,20050506,20.4,20.4,20.4,20.4,200,
PFED,20050506,31.2,31.2,31.2,31.2,300,
PFGC,20050506,27.1,27.28,26.73,26.91,172100,
PFIN,20050506,14.6,14.65,14.57,14.57,600,
PFSB,20050506,14.08,14.08,13.52,13.71,45000,
PFSL,20050506,15.16,15.16,15,15.01,7400,
PFSW,20050506,1.93,2.07,1.91,2.02,54300,
PFWD,20050506,6,6,5.87,5.9,16700,
PGEB,20050506,9.34,9.34,9.34,9.34,0,
PGIC,20050506,13,13.45,12.59,12.83,599900,
PGLAF,20050506,2.38,2.53,2.35,2.46,3100,
PGNX,20050506,18.5,19,18.5,18.95,130200,
PGTV,20050406,12,12.06,11.7,12,47100,0
PGTVE,20050506,8.99,9,8.69,8.69,1400,
PHCC,20050506,22.57,23.28,22.57,23.12,267900,
PHEL,20050506,29,29,29,29,0,
PHELK,20050506,29,29,29,29,0,
PHHM,20050506,17.44,17.61,17.22,17.55,222600,
PHLY,20050506,79.25,79.95,78.9,79.1,148300,
PHMD,20050506,2,2.11,2,2.08,368700,
PHRM,20050506,23.06,23.66,22.98,23.55,786900,
PHSB,20050211,26.75,26.83,26.72,26.77,3700,0
PHTN,20050506,18.45,18.95,18.35,18.78,171200,
PHYX,20050506,0.81,0.92,0.8,0.91,153400,
PICO,20050506,25.94,26,25,25.1,29600,
PIII,20050506,1.01,1.09,1.01,1.08,7800,
PILL,20050506,6.79,6.97,6.6,6.85,33500,
PILLE,20041221,10.25,10.25,9.86,10.05,26500,
PIXR,20050506,49.33,50.75,48.21,48.7,7365300,
PKBK,20050506,15.99,15.99,15.99,15.99,0,
PKDY,20050506,14.21,14.21,13.6,13.72,29300,
PKOH,20050506,15.82,15.96,15.71,15.87,46400,
PKSI,20041101,1.09,1.3,1.09,1.29,396000,0
PKTR,20050506,12.15,12.57,12,12.5,434000,
PLAB,20050506,16.45,16.45,16.21,16.39,250700,
PLAY,20050506,17.32,18.3,17.32,17.95,329900,
PLCC,20050506,8.41,8.41,8.39,8.39,800,
PLCE,20050506,44.48,45.86,44.48,45.4,954900,
PLCM,20050506,15.39,15.64,15.32,15.56,587300,
PLFE,20050506,15.13,15.2,14.89,14.99,30000,
PLLL,20050506,7.82,7.93,7.72,7.72,190800,
PLMD,20050506,31.73,32.48,31.19,31.2,126900,
PLMO,20050506,23.86,24.34,23.67,24.21,2385200,
PLNQ,20041229,24.55,24.6,24.55,24.6,600,0
PLNR,20050506,7.65,7.67,7.42,7.51,173500,
PLPC,20050506,32.27,33.5,30.3,33.25,4200,
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,20050506,24.85,24.85,24.25,24.25,33300,
PLUG,20050506,5.99,6.02,5.67,5.67,362300,
PLUM,20050506,4.5,4.5,4.24,4.35,13500,
PLUS,20050506,11.48,11.72,11.48,11.59,5400,
PLXS,20050506,12.39,12.4,12.24,12.31,146600,
PLXT,20050506,8.73,9.04,8.72,8.92,101000,
PMACA,20050506,6.63,6.68,6.41,6.64,227600,
PMBC,20050506,12.4,12.52,12.15,12.52,25500,
PMCS,20050506,7.63,7.63,7.48,7.59,4094400,
PMFG,20050506,13.75,13.75,13.75,13.75,500,
PMID,20050506,1.8,1.88,1.8,1.85,2900,
PMRY,20050506,12.81,12.81,12.36,12.8,94300,
PMSI,20041110,6.9,7.3,6.9,7.3,117700,0
PMTC,20050506,5.44,5.45,5.31,5.32,1456600,
PMTI,20050506,23.8,24.55,23.8,24.25,174100,
PMTR,20050506,1.2,1.26,1.2,1.24,114600,
PMTRE,20050224,1.27,1.42,1.26,1.39,249000,
PNBC,20050506,30.49,30.49,30.49,30.49,16700,
PNBK,20050506,19.1,19.1,19.1,19.1,200,
PNCL,20050506,10.34,10.51,10.16,10.18,111600,
PNFP,20050506,21.35,21.7,21.2,21.6,12200,
PNNW,20050506,27.21,27.91,27.09,27.89,2100,
PNRA,20050506,54.97,55.31,54.04,55.02,547000,
PNRG,20050506,20,20.01,20,20.01,900,
PNTE,20050506,36.4,36.4,36.4,36.4,0,
POCC,20050506,0.89,0.89,0.87,0.88,21100,
POCI,20050506,0.87,0.92,0.82,0.82,119400,
POLXF,20050506,5.5,5.75,5.3,5.31,3100,
PONR,20050506,23.55,23.85,23.55,23.64,34200,
POOL,20050506,34.21,34.23,33.31,33.72,119600,
POPEZ,20050506,32.75,34,32.75,34,1700,
POSO,20050506,0.81,0.81,0.7,0.77,61800,
POSS,20050506,9.05,9.2,8.83,9.02,65100,
POTP,20050506,4.1,4.12,4.04,4.1,20700,
POWI,20050506,22.3,22.69,22.25,22.58,226200,
POWL,20050506,18.35,18.35,17.4,17.4,72100,
POZN,20050506,7.6,7.8,7.52,7.53,205300,
PPBI,20050506,10.52,11,10.52,11,11200,
PPCO,20050506,13.14,13.14,12.64,12.81,158700,
PPDI,20050506,47.95,48.24,47.63,47.89,195500,
PPHM,20050506,1.25,1.25,1.19,1.2,353100,
PPTV,20050506,1.71,1.71,1.06,1.54,5400,
PQUE,20050506,6.5,6.6,6.37,6.57,266400,
PRAA,20050506,37.56,37.58,37.19,37.19,61300,
PRAI,20050506,26.1,26.1,25.42,26.05,26100,
PRAN,20050506,1.16,1.2,1.13,1.14,37700,
PRCP,20050506,6.87,6.87,6.78,6.8,4100,
PRCS,20050506,0.94,0.95,0.74,0.75,1617700,
PREM,20050506,19.45,19.45,19.45,19.45,0,
PRFS,20050506,35.48,36.2,34.93,36.2,48100,
PRFT,20050506,7.3,7.3,6.67,6.73,394800,
PRGO,20050506,17.85,18.24,17.32,17.41,508300,
PRGS,20050506,26.38,26.48,26.3,26.48,217300,
PRGX,20050506,4.61,4.61,4.45,4.48,140200,
PRKR,20050506,6.15,6.45,6,6.45,41800,
PRLS,20050506,3.03,3.08,2.9,3,32100,
PRLX,20050506,5.26,5.5,4.97,5.48,4400,
PROG,20050506,9.63,9.84,9.3,9.44,21600,
PROS,20050506,10.4,10.73,10.09,10.24,9700,
PROV,20050506,28.28,28.3,28.05,28.3,6300,
PROX,20050506,0.78,0.79,0.74,0.77,79200,
PROXD,20041119,4.01,4.09,3.9,3.9,224200,
PRPX,20050506,10.51,11.01,10.51,10.96,8200,
PRRR,20041231,2.77,3.07,2.77,3,68600,0
PRSC,20050506,24.4,24.5,24.08,24.27,40200,
PRSFE,20050506,2.45,2.45,2.17,2.26,600400,
PRSP,20050506,26.97,27.09,26.54,27.09,90900,
PRSPP,20041230,9.97,9.97,9.97,9.97,1600,0
PRST,20050506,8.02,8.24,7.97,8.2,279500,
PRSW,20041105,5.67,5.69,5.67,5.69,6300,0
PRTL,20050506,0.81,0.86,0.79,0.8,1409200,
PRTR,20050506,10.68,10.7,10.26,10.52,104000,
PRVD,20050506,18.79,19.23,18.79,19.06,269000,
PRVT,20050506,2.71,2.88,2.7,2.88,5500,
PRWT,20050506,12.05,12.5,12,12.5,7400,
PRXL,20050506,18.32,18.35,18.22,18.27,119900,
PSAI,20050506,12.3,12.83,12.3,12.55,8800,
PSBH,20050506,10.05,10.05,10.05,10.05,0,
PSBI,20050506,13.8,13.8,13.79,13.79,2000,
PSEC,20050506,12.94,12.99,12.81,12.81,4500,
PSEM,20050506,8.1,8.27,8.1,8.2,82500,
PSFC,20050506,14.6,14.6,14.45,14.56,600,
PSFT,20050107,26.51,26.52,26.49,26.49,851200,0
PSIT,20050506,1.1,1.12,1.09,1.12,4300,
PSMT,20050506,6.75,7.13,6.75,7,33200,
PSPT,20050506,9.82,9.98,9.77,9.95,289200,
PSRC,20050506,9.11,9.2,8.89,9.07,80500,
PSSI,20050506,11.58,11.69,11.51,11.6,180600,
PSTA,20050506,3,3.01,2.9,2.91,46100,
PSTI,20050506,17.5,17.62,17.18,17.41,227300,
PSUN,20050506,21.5,21.64,21.01,21.15,1449300,
PSYS,20050506,42.58,42.58,41.13,41.98,568200,
PTEC,20050506,8.01,8.14,7.93,8,74800,
PTEK,20041231,10.68,10.88,10.63,10.71,380500,0
PTEN,20050506,25.92,26.09,25.73,25.93,1956700,
PTIE,20050506,5.69,5.73,5.47,5.55,81800,
PTIX,20050506,5.2,5.49,5.2,5.35,51100,
PTMK,20050506,8.24,8.32,8,8.17,182200,
PTMKW,20050506,0.37,0.37,0.34,0.34,13200,
PTNR,20050506,8.93,8.96,8.7,8.74,2600,
PTNX,20050506,14.28,15,14.21,14.65,10900,
PTRY,20050506,33.9,34.77,33.75,33.99,203600,
PTSI,20050506,16.7,16.81,16.38,16.38,5700,
PTSX,20050506,3,3.28,2.75,3.15,115000,
PULB,20050506,20,20,20,20,0,
PUMP,20050506,18.4,18.4,18.02,18.12,72900,
PURW,20050506,1.94,1.95,1.91,1.95,9500,
PVFC,20050506,13.13,13.13,13.13,13.13,500,
PVLS,20050506,2.6,2.6,2.6,2.6,0,
PVSA,20050506,28,28.01,28,28.01,13000,
PVSW,20050506,4.49,4.54,4.41,4.48,104800,
PVTB,20050506,32.48,32.52,31.65,32.12,35400,
PVTBP,20050506,10.6,10.6,10.6,10.6,0,
PWAV,20050506,8.6,8.65,8.41,8.46,2185200,
PWEI,20050506,6.5,7.28,5.99,6.26,412500,
PWER,20050506,4.24,4.51,4.22,4.46,761400,
PWOD,20050506,45.02,45.02,45.01,45.01,500,
PXLW,20050506,7.45,7.64,7.37,7.62,298600,
PZZA,20050506,37.19,37.65,37,37.62,115100,
PZZI,20050506,2.72,2.75,2.66,2.66,1100,
QADI,20050506,8.03,8.14,7.98,8,31000,
QBAK,20050506,4,4,4,4,4500,
QCCO,20050506,13,13.34,13,13.23,49700,
QCOM,20050506,35.42,35.81,35.36,35.58,10579600,
QCRH,20050506,21,21,21,21,500,
QDEL,20050506,4.46,4.57,4.38,4.44,415100,
QDIN,20050413,3.18,3.18,3.17,3.18,34200,0
QEPC,20050506,11.5,11.5,11,11.09,1400,
QFAB,20050506,3.6,3.6,3.25,3.3,40400,
QGEN,20050506,12.3,12.46,12.28,12.3,103000,
QGLY,20050506,8.31,8.49,8.18,8.26,4900,
QLGC,20050506,30.2,30.58,29.16,30.49,6954400,
QLTI,20050506,11.4,11.47,11.2,11.39,491100,
QLTY,20050506,9.43,9.45,9.22,9.4,3900,
QMED,20050506,8,8.38,7.87,7.95,108000,
QNTA,20050506,6.12,6.12,5.95,5.96,605600,
QQQQ,20050506,35.97,36.02,35.72,35.86,77397600,
QRSI,20041115,6.98,7,6.98,6.99,75600,0
QSFT,20050506,12.3,12.42,12.12,12.17,777600,
QSII,20050506,50.19,51.35,48.5,49.51,224900,
QSND,20050506,4.18,4.2,4.14,4.2,11300,
QTWW,20050506,3.55,3.7,3.53,3.63,179200,
QUIK,20050506,3.36,3.37,3.28,3.31,32500,
QUIN,20050506,7.7,7.8,7.47,7.71,44300,
QUIP,20050506,10.5,10.5,10.5,10.5,0,
QUIX,20050506,20.84,20.97,20.1,20.1,6200,
QUOT,20050506,3.26,3.58,3.26,3.58,2000,
QVDX,20050506,2.6,2.8,2.6,2.8,76200,
RADA,20050506,9.05,9.14,9.05,9.14,5200,
RADI,20050506,1.5,1.5,1.42,1.46,6500,
RADIF,20041210,1.56,1.65,1.55,1.64,84500,0
RADN,20050506,7.68,7.8,7.64,7.7,17000,
RADNW,20050207,0.17,0.18,0.1,0.13,995100,0
RADS,20050506,9.45,9.88,9.45,9.82,107400,
RAND,20050506,1.29,1.29,1.29,1.29,0,
RANGY,20050506,1.57,1.58,1.52,1.53,63800,
RANKY,20050506,10.1,10.1,9.82,9.86,12800,
RARE,20050506,29.21,29.21,28.89,29.15,208400,
RATE,20050506,14.75,14.89,14.49,14.69,120300,
RAVN,20050506,20.5,20.61,19.75,19.75,39900,
RBAK,20050506,5.35,5.48,5.28,5.37,245800,
RBCAA,20050506,22.1,22.76,21.83,22.4,5200,
RBIN,20050506,11,13.7,10.5,13.55,42700,
RBNC,20050506,13.46,13.48,13.18,13.32,150100,
RBNCP,20050506,26.04,26.04,26.04,26.04,100,
RBNF,20050506,14,14,14,14,0,
RBPAA,20050506,24.21,24.43,23.65,23.81,18800,
RCCC,20050506,5.01,5.1,5.01,5.09,11600,
RCII,20050506,23.9,24.17,23.75,23.8,321400,
RCKY,20050506,30,32.55,30,30.52,221000,
RCMT,20050506,4.25,4.37,3.98,4.37,5100,
RCOM,20050406,5.89,5.91,5.88,5.88,61100,0
RCRC,20050506,36.29,36.5,35.84,36.03,32100,
RDCM,20050506,1.95,2.02,1.8,1.97,5400,
RDEN,20050506,21.5,22.36,21.5,22.17,71400,
RDTA,20050506,2.4,2.4,2.01,2.17,5400,
RDWR,20050506,22.99,23.55,22.9,23.45,257400,
REAL,20050223,0.38,0.4,0.37,0.4,111900,0
REBC,20050228,28.05,28.18,28,28.18,3200,0
RECN,20050506,18.06,18.22,17.4,17.7,2964100,
REDE,20050506,9.08,9.08,8.71,8.86,13200,
REDF,20050506,6.58,6.71,6.55,6.55,12500,
REDI,20050506,1.64,1.68,1.52,1.65,62900,
REFR,20050506,3.92,4.39,3.92,4.38,40100,
REGN,20050506,7.39,7.59,6.48,6.9,961300,
RELL,20050420,8.97,9,8.5,9,32500,0
RELV,20050506,10.19,10.19,9.75,9.94,15800,
REMC,20050506,4.94,4.98,4.92,4.93,431300,
REMX,20050506,9.66,9.66,9.66,9.66,0,
RENT,20050506,9.73,9.86,9.61,9.7,26400,
REPBP,20050321,10.08,10.08,10.08,10.08,100,0
RESC,20050506,20.82,20.82,19.93,20.11,13900,
RESP,20050506,65.48,65.48,64.06,64.71,152300,
RETK,20050411,11.24,11.25,11.22,11.24,246000,0
REVU,20050506,5.63,5.65,5.47,5.49,43000,
REXI,20050506,34.68,34.87,34.27,34.69,33200,
REXL,20041122,0.7,0.81,0.7,0.71,23500,0
REXMY,20050506,44.53,45,44.46,44.95,3000,
RFIL,20050506,5.62,5.63,5.6,5.6,3700,
RFMD,20050506,3.91,4,3.8,3.82,2972000,
RFMI,20050506,6.08,6.08,5.9,6.07,11600,
RGCI,20050506,5.76,5.82,5.63,5.74,33900,
RGCO,20050506,25.48,25.48,25.48,25.48,0,
RGEN,20050506,1.7,1.74,1.68,1.7,57600,
RGFCM,20050506,24.8,24.8,24.8,24.8,200,
RGFCN,20050506,25.35,25.35,25.35,25.35,0,
RGFCO,20050506,25.3,25.3,25.3,25.3,0,
RGFCP,20050506,25.35,25.35,25.35,25.35,0,
RGLD,20050506,19.21,19.38,18.66,18.99,312700,
RHAT,20050506,10.9,11.11,10.9,11.03,1425900,
RHEO,20050506,7.33,7.36,7.15,7.31,146100,
RICK,20050506,2.9,2.9,2.81,2.81,7100,
RIGL,20050506,19.5,19.7,19.21,19.61,299200,
RIGS,20050506,19.98,20.02,19.81,19.86,20400,
RIMG,20050506,20.99,21,20.83,20.9,235900,
RIMM,20050506,69.23,69.52,66.75,67.94,9552400,
RITA,20050506,3,3.04,2.94,3.04,126300,
RITT,20050506,2.4,2.47,2.4,2.47,7500,
RIVR,20050506,19.4,19.4,19.4,19.4,400,
RJET,20050506,12.88,13.07,12.8,13.06,26800,
RLRN,20050506,18.15,18.32,18.01,18.19,13200,
RMBS,20050506,14.16,14.21,13.98,14.18,537500,
RMCF,20050506,22,22,19.75,20.72,69700,
RMIX,20050506,5.93,5.95,5.7,5.75,42600,
RMKR,20050506,0.49,0.55,0.48,0.49,149600,
RMTI,20050506,3.17,3.35,3.1,3.31,30000,
RMTIW,20050506,0.53,0.55,0.53,0.55,1200,
RMTR,20050506,2.5,2.58,2.45,2.51,20000,
RNAI,20050506,2.98,2.98,2.76,2.94,43500,
RNDC,20050506,2.05,2.14,1.94,2.04,276800,
RNHDA,20050506,28.25,29.39,28.25,29.39,400,
RNOW,20050506,8.81,8.86,8.71,8.74,55500,
RNVS,20050506,13.65,15.3,13.53,15.13,3985500,
RNWK,20050506,7.01,7.3,6.98,7.24,4155800,
ROAC,20050506,6.27,6.36,6.26,6.26,7200,
ROBO,20050506,0.68,0.68,0.68,0.68,100,
ROCK,20050506,19.85,21,19.75,20.09,190900,
ROCM,20050506,10.66,10.66,10.5,10.5,5100,
ROFO,20050506,2.7,2.94,2.6,2.88,7300,
ROIA,20050506,12.98,13.24,12.98,13.19,65800,
ROIAK,20050506,13.05,13.27,13.03,13.23,553600,
ROME,20050506,9.7,9.85,9.59,9.85,13700,
RONC,20050506,1.99,1.99,1.95,1.95,300,
ROST,20050506,26.86,27.21,26.02,26.29,1986400,
ROXI,20041231,9.5,9.58,9.26,9.36,633600,0
ROYL,20050506,6.05,6.21,6.05,6.11,8100,
RPFG,20050506,16.25,16.5,15.15,16.5,16500,
RRGB,20050506,51.38,51.98,50.88,51.15,94700,
RSAS,20050506,10.26,10.38,10.11,10.17,1928700,
RSCR,20050506,13.23,14,13.23,13.55,104000,
RSTI,20050506,32.14,32.63,31.47,31.71,185600,
RSTO,20050506,6.33,6.35,5.98,6.29,317300,
RSYS,20050506,14.75,14.89,14.44,14.8,142800,
RTEC,20050506,13.71,13.73,12.94,13.24,98500,
RTIX,20050506,9.23,9.23,9.05,9.09,42900,
RTLX,20050506,23.36,23.73,23.36,23.6,20300,
RTRSY,20050506,44.58,44.7,44.08,44.37,87700,
RTSX,20050506,22.9,24.15,22.9,23.6,286800,
RTWI,20050506,9.15,9.15,8.78,8.98,2300,
RUBO,20050506,8.6,9.06,8.6,8.75,16900,
RURL,20050506,4.45,4.6,4.45,4.6,43700,
RUSHA,20050506,14.45,14.6,14.29,14.5,87200,
RUSHB,20050506,14.69,14.69,14.36,14.52,7100,
RVEP,20050506,11.6,12.25,11.6,12.25,2100,
RVSB,20050506,21.25,21.25,21,21.25,15500,
RVSN,20050506,12.24,12.31,12.2,12.25,20500,
RYAAY,20050506,41,41.6,40.25,41,338200,
RYAN,20050506,13.1,13.1,12.75,12.77,73400,
SABA,20050506,4.16,4.28,4,4,20100,
SAFC,20050506,53.06,53.53,52.8,52.84,900200,
SAFM,20050506,38.25,38.32,37.92,38.04,98700,
SAFT,20050506,31.12,31.98,30.62,30.74,75600,
SALM,20050506,18.62,19.96,18.61,18.86,221400,
SANM,20050506,4.04,4.19,4.01,4.18,5431800,
SANYY,20050506,14.99,14.99,14.91,14.91,600,
SAPE,20050506,7.8,7.84,7.64,7.68,508900,
SASR,20050506,32.44,32.9,32.35,32.75,18500,
SASRP,20041129,25.4,25.43,25.4,25.4,5200,0
SATC,20050506,1.29,1.32,1.27,1.3,55700,
SAVB,20050506,28.1,28.1,28.1,28.1,0,
SAXN,20050317,17.2,17.25,16.81,16.98,420500,0
SBAC,20050506,9.55,10.32,9.55,10.15,2610800,
SBCF,20050506,19.86,20.03,19.65,19.85,13700,
SBEI,20050506,2.44,2.45,2.4,2.44,7400,
SBGA,20050506,15.25,15.3,15.25,15.25,3800,
SBGI,20050506,8,8.1,7.97,7.97,857000,
SBGIP,20050506,39.84,39.84,39.5,39.6,6800,
SBIB,20050506,14,14,13.71,13.8,96200,
SBIBN,20050506,26.1,26.1,26.1,26.1,300,
SBIBO,20050506,25.91,25.91,25.91,25.91,100,
SBIT,20050506,17,17.04,16.55,17.01,49200,
SBKC,20050506,47.75,48,47.01,47.01,14000,
SBLK,20050506,19.75,19.83,19.61,19.83,13100,
SBNY,20050506,24.56,24.7,24.32,24.45,33900,
SBSA,20050506,8.6,8.87,8.6,8.79,176400,
SBSE,20050506,9.74,9.83,9.56,9.78,35000,
SBSI,20050506,20.55,20.55,19.9,20.2,17200,
SBTV,20050506,46.04,46.04,45.12,45.55,198700,
SBUX,20050506,52.79,53.09,52.25,52.42,4118100,
SBYN,20050506,2.9,2.97,2.87,2.92,309300,
SCBT,20050506,29.66,30.74,29.66,30.61,12400,
SCBV,20050506,13.05,13.15,13.05,13.15,8000,
SCBVW,20050506,2.75,3.05,2.75,3.05,2800,
SCFSP,20050506,26.35,26.5,26.11,26.5,2900,
SCHL,20050506,35.45,35.86,34.99,35.52,90100,
SCHN,20050506,25.5,26.07,25.35,25.89,465200,
SCHS,20050506,38.12,38.72,37.65,38.64,146400,
SCIL,20050506,5.9,5.9,5.9,5.9,3000,
SCILE,20050224,5.94,5.98,5.94,5.98,16700,
SCIX,20050506,6.79,6.88,6.69,6.8,2600,
SCKT,20050506,1.15,1.19,1.09,1.14,76400,
SCLD,20050506,2.21,2.3,2.1,2.13,42000,
SCLN,20050506,2.28,2.37,2.23,2.23,183100,
SCMF,20050506,9.37,9.37,9.01,9.01,36500,
SCMFO,20050506,10.5,10.59,10.5,10.57,5900,
SCMM,20050506,3.29,3.29,3.15,3.16,5500,
SCMR,20050506,3.31,3.34,3.29,3.3,1233100,
SCNYA,20050506,20,20,18.94,19.2,3200,
SCNYB,20050506,19.4,19.4,18.51,18.81,27400,
SCON,20050506,0.61,0.65,0.57,0.61,2961100,
SCOX,20050506,3.55,3.62,3.51,3.55,19500,
SCOXE,20050420,3.89,3.98,3.81,3.83,187500,
SCSC,20050506,44.25,44.99,43.79,44.36,88300,
SCSS,20050506,22.39,22.83,22.28,22.7,289300,
SCST,20050506,16.7,17.05,16.53,16.75,85800,
SCUR,20050506,9.35,9.63,9.35,9.47,295400,
SCVL,20050506,21.29,21.31,20.86,21.02,80700,
SDAY,20050506,5.78,5.78,5.78,5.78,1000,
SDIX,20050506,2.75,2.75,2.56,2.6,98600,
SEAC,20050506,8.87,9.49,8.85,8.97,3199900,
SEBL,20050506,9.57,9.74,9.43,9.63,36053400,
SECDP,20050506,10.69,10.69,10.65,10.65,4000,
SEGU,20050506,5.02,5.06,4.82,5,27800,
SEIC,20050506,33.12,33.3,32.65,32.94,420200,
SEMI,20050506,3.95,4.23,3.95,4.1,9500,
SENEA,20050506,16.74,16.75,16.67,16.75,3400,
SENEB,20050506,17.25,17.25,17.25,17.25,0,
SEPR,20050506,63.24,63.63,62.58,63.24,1722700,
SERO,20050506,21.05,21.66,21.05,21.42,2461900,
SFBC,20050506,19,19,19,19,900,
SFCC,20050506,33,33,32.01,32.06,165500,
SFFBP,20050420,5.37,5.37,5.37,5.37,500,0
SFFS,20050506,15.61,15.85,15.48,15.48,28600,
SFLK,20050506,1.86,1.95,1.82,1.91,140800,
SFNC,20050506,24,24.24,23.51,23.83,12900,
SFNCP,20041222,12.5,12.5,12.44,12.44,900,0
SFNT,20050506,29.09,29.42,28.93,28.99,227800,
SFSW,20050506,37.67,37.67,37,37.45,13200,
SGDE,20050506,17.71,18.18,17.49,17.97,32500,
SGEN,20050506,5.58,5.95,5.43,5.51,1390400,
SGHL,20050506,4.7,4.7,4.7,4.7,3200,
SGMA,20050506,10.88,10.88,10.52,10.63,3500,
SGMO,20050506,3.69,3.8,3.51,3.73,78600,
SGMS,20050506,22,22.06,21.17,21.34,1759100,
SGRP,20050506,1.59,1.62,1.51,1.59,16200,
SGTL,20050506,27.15,27.6,26.95,27.5,759400,
SHBI,20050506,29.85,29.85,29.41,29.41,700,
SHBK,20050506,17.51,17.51,17.51,17.51,100,
SHEN,20050506,30.8,30.8,30.04,30.3,6000,
SHFL,20050506,27.46,27.62,26.9,27.62,456000,
SHLD,20050506,144.43,145.64,143.05,144.7,3440600,
SHLM,20050506,17.44,17.45,16.98,17.18,63000,
SHLO,20050506,12.91,13.2,12.91,13.2,9600,
SHOE,20050506,6.75,6.83,6.5,6.59,31700,
SHOO,20050506,17.15,17.28,16.9,17.28,26400,
SHOP,20050506,13.1,13.46,12.95,13.34,214700,
SHPGY,20050506,32.44,32.44,31.9,31.97,333500,
SHRP,20050506,13.9,14.06,13.61,13.63,185200,
SIAL,20050506,59.98,60.37,59.55,60,489100,
SIEB,20050506,2.97,2.98,2.95,2.98,1700,
SIFI,20050506,10.03,10.21,10.03,10.21,5200,
SIFY,20050506,3.86,4,3.86,4,88900,
SIGA,20050506,1.15,1.25,1.11,1.25,41500,
SIGI,20050506,45.88,46,45.33,45.9,78000,
SIGM,20050506,8.1,8.4,7.9,8.28,135000,
SIGY,20041115,20.02,20.5,19.97,20.27,3500,0
SILCF,20050506,3.65,3.65,3.24,3.53,14200,
SILI,20050506,36.64,37.47,36.64,37.27,19500,
SIMC,20050506,3.93,4.24,3.93,4.08,31700,
SIMG,20050506,9.92,9.92,9.92,9.92,0,
SIMGE,20050506,9.8,10.07,9.61,10.07,1139000,
SINA,20050506,26.72,28.31,26.5,28.06,3650600,
SINT,20050506,24.25,25.06,23.96,25.01,86900,
SIPX,20050406,2,2.05,1.95,2.02,94600,0
SIRF,20050506,11.66,12,11.52,11.99,391500,
SIRI,20050506,5.41,5.43,5.28,5.38,45872500,
SISI,20050506,3.99,3.99,3.99,3.99,0,
SIVB,20050506,48.09,48.25,47.15,47.53,214500,
SIVBO,20050506,25,25,25,25,0,
SJOE,20050506,34.5,34.5,34.5,34.5,0,
SKFB,20050316,17.74,17.74,17.5,17.5,6000,0
SKIL,20050506,3.9,3.99,3.8,3.8,133600,
SKYE,20050506,10.55,10.55,10.33,10.38,6800,
SKYF,20050506,26.93,27.02,26.65,26.96,121700,
SKYW,20050506,19,19.1,18.5,18.78,195100,
SLAB,20050506,25.22,25.25,24.91,25.1,685300,
SLFI,20050506,27.7,27.98,26.95,27.45,47600,
SLGN,20050506,62.01,62.87,62.01,62.43,56700,
SLNK,20050506,10.99,11.19,10.83,10.91,201700,
SLTC,20050506,3.21,3.21,2.96,3.16,82700,
SLXP,20050506,14.39,14.61,14.14,14.45,124900,
SMAN,20050506,2.3,2.39,2.14,2.14,46900,
SMANP,20050506,6.18,6.18,6.02,6.18,12100,
SMBC,20050506,14.5,14.5,14.5,14.5,0,
SMBI,20050506,23.53,23.92,23.35,23.84,44500,
SMDI,20050506,2.47,2.47,2.15,2.28,210600,
SMHG,20050506,17.6,17.6,17.06,17.42,10200,
SMIT,20050506,8.65,9,8.27,8.98,26600,
SMMX,20050506,25.58,25.95,25.58,25.85,105800,
SMRA,20050506,1.3,1.39,1.3,1.39,127500,
SMRT,20050506,21.37,21.5,20.6,21.15,170500,
SMSC,20050506,14.03,14.22,13.81,14.01,71400,
SMSI,20050506,4.42,4.42,4.23,4.32,132100,
SMTB,20050506,24.5,24.74,24.3,24.55,41300,
SMTC,20050506,17.43,17.5,17.24,17.47,349100,
SMTI,20050131,14.21,14.99,14.21,14.58,37500,0
SMTL,20050506,9.25,9.25,8.95,9.03,38500,
SMTS,20050506,15.95,16.26,15.82,16.02,150000,
SMTX,20050506,0.82,0.83,0.81,0.81,8400,
SMXC,20050506,5.61,5.8,5.54,5.67,2200,
SNAK,20050506,3.05,3.07,2.91,3,107400,
SNBC,20050506,21.12,21.13,20.62,20.62,11600,
SNBT,20050506,10.35,10.76,10.23,10.53,11600,
SNCI,20050506,4.43,4.45,4.21,4.41,92500,
SNDA,20050506,31.7,33.19,31.5,32.78,624800,
SNDK,20050506,24.28,25.22,24,25.11,5368100,
SNDS,20050506,9.75,9.76,9.2,9.29,39900,
SNDT,20050506,0.8,0.8,0.8,0.8,14000,
SNFCA,20050506,3.29,3.3,3.1,3.15,4600,
SNHY,20050506,27.5,29.04,26.8,28.14,174100,
SNIC,20050506,15.95,16.27,15.81,16.15,142400,
SNMX,20050506,11.7,11.94,11.56,11.88,96900,
SNPS,20050506,17.07,17.14,16.77,16.94,626300,
SNRR,20050506,15.46,15.46,15,15.14,129500,
SNSA,20050506,34.02,34.4,33.08,33.9,12500,
SNSTA,20050506,26,26.28,26,26,1400,
SNTK,20041109,0.3,0.33,0.26,0.29,915600,0
SNTO,20050506,2.39,2.39,2.35,2.35,4400,
SNTS,20050506,4.23,4.26,4.02,4.03,85600,
SNUS,20050506,2.8,2.82,2.61,2.69,131700,
SNWL,20050506,5.23,5.24,5.1,5.16,124600,
SOCB,20050506,27.95,28,27.69,27.69,5200,
SOFO,20050506,1.15,1.22,1.15,1.18,22200,
SOHU,20050506,16.97,17.19,16.97,17.09,322900,
SOLD,20050506,14.17,14.18,14,14.03,42700,
SOMH,20050506,11.55,12.02,11.55,11.85,1100,
SOMHW,20050506,3.29,3.29,3.29,3.29,0,
SONC,20050506,32.59,32.9,32.01,32.35,216800,
SONE,20050506,4.25,4.39,4.21,4.35,2603100,
SONO,20050506,30.16,30.48,29.83,30.26,199200,
SONS,20050506,3.66,3.83,3.63,3.82,2463600,
SONT,20050506,1.26,1.45,1.26,1.39,162600,
SORC,20050506,11.35,11.38,10.87,10.94,113800,
SOSA,20050506,7.64,7.69,7.53,7.54,275300,
SPAB,20050506,1.21,1.45,1.2,1.44,65100,
SPAN,20050506,10.75,11,10.75,11,500,
SPAR,20050506,10.04,10.3,10.04,10.3,54900,
SPCH,20050506,14.86,14.86,14.86,14.86,100,
SPDE,20050506,1.7,1.7,1.65,1.65,2100,
SPEC,20050506,6.98,7.27,6.84,7.14,12600,
SPEX,20050506,2.56,2.62,2.56,2.59,2300,
SPIL,20050506,4.5,4.56,4.48,4.48,715100,
SPIR,20050506,4.25,4.25,4.1,4.25,4700,
SPLN,20041210,1.75,1.75,1.74,1.74,20600,0
SPLS,20050506,20.14,20.41,19.59,19.82,4187300,
SPNC,20050506,5.11,5.25,5.08,5.25,48600,
SPNS,20050506,2.15,2.15,2.1,2.1,1100,
SPOR,20050506,3.97,3.97,3.97,3.97,0,
SPPI,20050506,5.4,5.48,5.25,5.36,49600,
SPPX,20050506,10.35,10.36,10.35,10.36,1100,
SPRI,20050506,2.06,2.15,2.01,2.02,1300,
SPRT,20050506,4.8,4.83,4.72,4.74,319800,
SPSS,20050506,17.06,17.59,16.51,17.58,86500,
SPSX,20050506,16.55,17.99,16.55,17.82,80600,
SPTN,20050506,11.49,11.68,11.39,11.5,194000,
SQNM,20050506,0.88,0.95,0.88,0.91,63500,
SRCE,20050506,22.8,22.8,22.43,22.43,1800,
SRCEO,20050506,24.5,24.5,24.5,24.5,0,
SRCL,20050506,48.61,48.61,47.61,48.3,424600,
SRCP,20050506,18.05,18.05,17.63,17.74,34200,
SRCPE,20050412,19.18,19.72,18.98,19.29,61500,
SRDD,20050506,10.34,10.35,10.34,10.35,1000,
SRDX,20050506,39.9,39.9,39.22,39.69,201700,
SRIX,20050506,10.96,11.04,10.94,11.04,11000,
SRLS,20050506,12.25,13.08,12.22,13.05,26300,
SRNA,20050506,18.7,19.54,18.7,19.39,358300,
SRRR,20050506,10.58,10.58,10.58,10.58,1000,
SRSL,20050506,3.79,3.98,3.7,3.74,11800,
SRTI,20050506,1.9,2,1.88,1.9,56700,
SRVY,20050506,17.14,17.16,16.69,17.06,156900,
SRXA,20050506,0.38,0.41,0.37,0.4,47900,
SSCC,20050506,13.4,13.79,13.14,13.16,1790300,
SSCCP,20050506,24,24,23.3,23.85,3400,
SSFC,20050506,9.45,9.45,9.45,9.45,0,
SSFT,20050506,4.27,4.5,4.21,4.46,692400,
SSLI,20050211,3.73,3.73,3.73,3.73,400,0
SSNC,20050506,26.65,27.52,26.65,27.52,116500,
SSPI,20050506,1.15,1.17,1.12,1.12,30800,
SSRI,20050506,11.1,11.17,10.93,11.08,432100,
SSTI,20050506,2.71,2.73,2.63,2.69,481200,
SSTR,20050506,1.45,1.45,1.35,1.35,121200,
SSYS,20050506,27.58,27.61,26.41,26.74,97500,
STAA,20050506,4,4.08,3.96,4.02,68700,
STAK,20050506,3.59,3.67,3.52,3.55,47900,
STAN,20050506,15.01,15.04,14.8,14.9,157300,
STAR,20050506,29.96,30.26,29.13,29.31,55400,
STBA,20050506,35,35,34.64,34.68,39700,
STBI,20050223,13.78,14,13.26,13.26,4600,0
STCR,20050303,13.65,14.3,13.3,13.3,49600,0
STEC,20050506,3.65,3.8,3.65,3.66,82300,
STEI,20050506,5.4,5.56,5.4,5.5,247200,
STEL,20050506,7.17,7.25,6.96,6.98,38200,
STEM,20050506,3.23,3.31,3.08,3.19,2088500,
STEN,20050506,4.39,5.06,4.39,5.06,1900,
STFC,20050506,26.53,26.53,25.87,26,55000,
STGN,20050506,8.77,8.98,8.75,8.86,25400,
STGS,20050506,38.92,39.36,38.92,39.1,246000,
STGSW,20050420,22.76,22.76,22.76,22.76,200,0
STGSZ,20050506,18.86,18.86,18.86,18.86,0,
STHLY,20041103,16.26,16.41,16.16,16.28,13200,0
STIZ,20050506,3,3,2.89,2.9,2900,
STKL,20050506,4.45,4.67,4.45,4.51,673100,
STKR,20050506,0.92,0.93,0.91,0.92,12600,
STLD,20050506,28.1,28.43,27.8,28.07,567600,
STLW,20050506,4.1,4.13,4.1,4.11,23500,
STLY,20050506,42.91,42.91,42.5,42.8,8500,
STMP,20050506,22.15,22.68,21.92,21.97,381200,
STNJ,20050506,9.9,10.2,9.9,10.05,20300,
STNR,20050506,31.63,31.63,30.72,31.19,52000,
STON,20050506,22,22.95,21.81,22.58,17600,
STOSY,20050506,29.6,29.98,29.6,29.64,3100,
STRA,20050506,84.37,84.89,83.69,83.7,237500,
STRC,20050506,4.59,4.59,4.59,4.59,0,
STRD,20050506,10.97,10.97,10.97,10.97,100,
STRS,20050506,18,18,18,18,100,
STRT,20050506,51.07,51.5,51.01,51.01,17500,
STRZ,20050506,8.4,8.65,8.14,8.63,13900,
STSA,20050506,34.48,34.55,33.96,34.51,51700,
STSI,20050506,4.6,4.79,4.51,4.51,379300,
STST,20050506,31.3,31.6,30.91,31.39,77600,
STTS,20050506,6.07,6.29,6.06,6.25,711900,
STTX,20050506,19.8,19.95,19.54,19.59,106200,
STXN,20050506,1.62,1.65,1.46,1.54,167900,
STXS,20050506,8.11,8.11,7.36,8,140000,
SUAI,20050506,8.59,8.6,8.35,8.38,55300,
SUBK,20050506,28.5,28.5,27.45,28.14,5600,
SUFB,20050506,11,11,11,11,100,
SUMM,20050506,21.7,21.73,21.7,21.73,1300,
SUMT,20050406,5.35,5.35,5.27,5.32,39100,
SUMX,20050506,8.8,9.06,8.8,8.85,500,
SUNH,20050506,6.01,6.07,5.9,6.05,70100,
SUNN,20050506,1.98,1.98,1.79,1.79,4300,
SUNW,20050506,3.85,3.88,3.73,3.86,26717000,
SUPC,20050127,8.48,8.48,8.48,8.48,200,0
SUPG,20050506,4.33,4.58,4.33,4.55,328100,
SUPVA,20050506,4,4,4,4,1700,