AABC,20050502,14.4,14.4,14.4,14.4,0
AACB,20050502,23.69,23.71,23.58,23.71,400
AACC,20050502,20.35,20.9,20.35,20.89,99300
AACE,20050502,23.68,24.23,22.87,23.5,220200
AAME,20050502,3.01,3.01,3.01,3.01,300
AANB,20050502,16.6,16.85,16.56,16.59,8000
AAON,20050502,18.41,18.6,17.82,18.28,12400
AAPL,20050502,36.21,36.65,36.02,36.43,16651200
AATK,20050502,1.51,1.51,1.41,1.48,16300
AAUK,20050502,22.26,22.36,22.05,22.24,216200
ABAX,20050502,9.6,9.61,9.27,9.42,189500
ABCB,20050502,17.31,18.09,17.26,18.09,27900
ABCO,20050502,40.45,40.89,40.25,40.58,154000
ABCW,20050502,26.49,26.99,26.26,26.99,34100
ABER,20050502,25.69,25.77,25.56,25.64,14600
ABFS,20050502,31.53,32.4,31.53,32.38,504600
ABGX,20050502,7,7.09,6.69,6.88,1702500
ABIX,20050502,5.08,5.25,4.82,5.2,25300
ABLE,20050502,7.68,8.6,7.4,8.15,233400
ABMC,20050502,0.93,0.93,0.87,0.87,16400
ABMD,20050502,10.2,10.25,9.42,9.52,154800
ABNK,20050502,17.05,17.45,16.9,17.17,806100
ABRI,20050502,4.31,4.5,4.31,4.5,1500
ABRX,20050502,23.72,24,22.98,23.36,301900
ABTLE,20050502,4.8,4.91,4.7,4.77,407900
ABVA,20050502,15.15,15.15,15.15,15.15,0
ACAD,20050502,7.75,7.95,7.57,7.7,21200
ACAM,20050502,8.5,8.64,8.47,8.52,14400
ACAP,20050502,31.08,32.06,30.94,31.6,83400
ACAS,20050502,31.9,32.04,31.49,31.92,774300
ACAT,20050502,23.92,23.92,23.58,23.75,74600
ACBA,20050502,14.25,14.4,14.15,14.39,4300
ACBAW,20050502,3.5,3.5,3.5,3.5,0
ACCL,20050502,5.24,5.35,5.12,5.19,190700
ACDO,20050502,44.65,45.38,44.45,45.27,297500
ACEC,20050502,2.43,2.48,2.1,2.23,23600
ACEL,20050502,1.8,1.95,1.8,1.9,28800
ACET,20050502,6.72,6.9,6.6,6.64,89400
ACFC,20050502,11.31,11.33,10.96,11.14,9000
ACGL,20050502,40.03,40.5,39.93,40.44,168500
ACLS,20050502,6.18,6.31,6.09,6.12,1213100
ACME,20050502,4.16,4.16,4.12,4.14,19600
ACMR,20050502,26.08,26.28,24.81,24.89,300700
ACPW,20050502,2.62,2.86,2.59,2.86,197400
ACSEF,20050502,4.91,4.91,4.8,4.9,9100
ACTG,20050502,6.2,6.2,5.81,6.09,108400
ACTI,20050502,5.23,5.31,5.14,5.31,259200
ACTL,20050502,14.13,14.36,13.95,14.18,263400
ACTT,20050502,0.35,0.37,0.33,0.36,75000
ACTU,20050502,1.95,1.98,1.9,1.93,263400
ACUS,20050502,4.94,4.94,4.6,4.78,22000
ACXM,20050502,19.05,19.32,18.81,19,711000
ADAM,20050502,4.69,5.26,4.61,5.25,42900
ADAT,20050502,4.04,4.22,3.99,4.15,127200
ADBE,20050502,59.74,60.22,56.54,57.15,7991600
ADBL,20050502,12.7,12.78,12.34,12.36,249100
ADCT,20050502,2.29,2.3,2.23,2.29,4169500
ADES,20050502,13.81,14.52,13.81,13.93,10200
ADEX,20050502,21.59,22.38,21.3,22,153800
ADIC,20050502,7,7,6.75,6.76,342600
ADLR,20050502,8.9,9.06,8.77,8.97,186400
ADPI,20050502,24,24,23.28,23.6,19200
ADPT,20050502,3.7,3.73,3.48,3.5,1453700
ADRA,20050502,66.5,66.67,66.5,66.67,2000
ADRD,20050502,68.73,68.73,65.38,65.57,5800
ADRE,20050502,82.95,82.95,81.96,82.47,5200
ADRU,20050502,66.86,67.06,66.82,67.06,400
ADRX,20050502,19.86,20.3,19.86,20.23,711400
ADSK,20050502,31.85,32.65,31.85,32.42,1532300
ADST,20050502,0.75,0.75,0.7,0.71,7900
ADSX,20050502,3.57,3.64,3.37,3.48,573900
ADTN,20050502,20.82,21.15,20.59,20.76,764500
ADVNA,20050502,22.08,22.41,21.95,22.33,13300
ADVNB,20050502,24.49,24.49,23.87,24.2,194900
ADVS,20050502,18.01,18.45,18,18.38,226900
ADZA,20050502,12.75,12.93,12.56,12.56,17300
AEGN,20050502,0.83,0.87,0.77,0.84,56900
AEHR,20050502,2.6,2.75,2.6,2.75,4200
AEIS,20050502,10.66,10.84,10.47,10.84,463000
AEMLW,20050502,2.1,2.1,2.05,2.05,5200
AEOS,20050502,26.25,26.42,25.56,25.84,2262500
AEPI,20050502,18.32,18.55,17.07,17.37,68400
AERTA,20050502,1.59,1.59,1.38,1.4,76000
AETH,20050502,3.29,3.35,3.16,3.3,93800
AEZS,20050502,4.9,4.93,4.73,4.89,21200
AFAM,20050502,12.01,12.82,11.59,12.82,300
AFBK,20050502,12,12.2,11.95,12.2,3700
AFBKW,20050502,2,2,2,2,0
AFCE,20050502,27,27.08,26.32,26.65,211900
AFCO,20050502,23.9,24.5,23.27,23.87,244500
AFFM,20050502,15.2,15.47,15,15.38,54600
AFFX,20050502,45.65,47.96,45.54,47.6,1605100
AFOP,20050502,0.91,0.94,0.87,0.87,54200
AGCC,20050502,1.89,2,1.87,1.93,42500
AGEN,20050502,7.24,7.24,6.76,6.99,312700
AGII,20050502,19.87,20.54,19.26,19.4,101000
AGIL,20050502,6.54,6.68,6.35,6.49,162100
AGIX,20050502,10.72,11.49,10.72,11.36,859200
AGNT,20050502,0.91,0.92,0.89,0.9,283800
AGYS,20050502,13.35,13.83,13.29,13.48,330300
AHCI,20050502,5.86,6.05,5.8,6,55700
AHPI,20050502,5.75,5.94,5.58,5.61,18800
AICXE,20050502,0.44,0.45,0.43,0.45,6600
AINN,20050502,3.78,3.84,3.55,3.78,5800
AINV,20050502,15.85,16,15.61,15.92,165000
AIRM,20050502,7.25,7.4,7.14,7.4,9300
AIRN,20050502,4.68,4.75,4.58,4.64,207200
AIRT,20050502,14.65,14.9,14.45,14.46,68300
AKAM,20050502,11.96,11.97,11.45,11.57,1841000
AKSY,20050502,2.55,2.59,2.37,2.44,28700
AKZOY,20050502,41.09,41.25,40.78,40.94,33100
ALAB,20050502,57.75,59.7,57.75,59.63,60500
ALAN,20050502,1.25,1.25,1.11,1.18,511300
ALBY,20050502,11.7,11.7,11.7,11.7,0
ALCO,20050502,50.14,50.65,49.23,49.93,25600
ALDA,20050502,21.45,21.53,20.83,21.39,57800
ALDN,20050502,20.96,21.7,20.8,21.28,118800
ALEX,20050502,40.53,41.07,40.35,40.82,371800
ALFA,20050502,13.93,13.93,13.65,13.87,85900
ALFC,20050502,22,22,22,22,0
ALGN,20050502,8.42,8.56,8.26,8.39,828900
ALKS,20050502,11.15,11.49,10.94,11.46,1432400
ALLB,20050502,22.52,22.57,22.25,22.25,2400
ALLEP,20050502,26.5,26.5,26.5,26.5,200
ALNC,20050502,31,31.45,30.54,31.45,1400
ALNY,20050502,7.75,7.99,7.62,7.75,18400
ALOG,20050502,41.6,41.68,40.69,41.1,44100
ALOT,20050502,10,10.04,9.15,9.76,41800
ALOY,20050502,4.64,4.74,4.45,4.54,132400
ALSC,20050502,1.57,1.59,1.49,1.57,143300
ALSK,20050502,9.54,9.7,9.34,9.39,374400
ALSM,20050502,3.62,3.66,3.62,3.66,11800
ALTH,20050502,2.25,2.36,2.25,2.33,76500
ALTI,20050502,2.68,2.78,2.6,2.67,877100
ALTR,20050502,20.76,20.82,20.5,20.62,4132100
ALVR,20050502,8.78,8.87,8.7,8.75,530600
ALXN,20050502,20.64,21.23,20.28,20.65,223500
AMAC,20050502,5.9,6.16,5.85,6.08,43400
AMAT,20050502,14.96,15.16,14.9,15.08,19961500
AMBK,20050502,8.99,8.99,8.99,8.99,0
AMCC,20050502,2.7,2.74,2.58,2.66,3396200
AMCE,20050502,1.9,1.9,1.75,1.75,3500
AMCR,20050502,20.03,20.2,20.02,20.05,30700
AMCRP,20050502,53.5,53.5,53.5,53.5,0
AMED,20050502,30.09,30.75,30.01,30.63,151000
AMEN,20050502,5.29,5.38,5.29,5.38,200
AMFI,20050502,25.81,26.18,25.81,26.04,125000
AMGN,20050502,58.04,58.9,57.95,58.74,5601100
AMHC,20050502,37.62,38.45,37.55,37.85,610300
AMIC,20050502,12.1,12.92,12.1,12.92,1200
AMIE,20050502,12.55,13.39,12.55,13.21,6400
AMIS,20050502,11.04,11.29,10.7,11.03,360300
AMKR,20050502,3.35,3.47,3.15,3.15,1418200
AMLN,20050502,17.99,18.06,16.48,16.76,7893000
AMMD,20050502,17.5,17.72,17.23,17.7,648200
AMNB,20050502,23.8,24.26,23.8,23.8,1100
AMNT,20050502,8.6,9,8.6,9,6500
AMOT,20050502,5.36,5.5,5.36,5.44,13800
AMOV,20050502,50.01,51.09,49.35,49.4,900
AMPH,20050502,12.61,13.19,12.6,13,3500
AMPL,20050502,3.94,3.94,3.94,3.94,200
AMPLP,20050502,11.3,11.3,11.3,11.3,0
AMRB,20050502,21.99,21.99,21.99,21.99,0
AMRI,20050502,9.5,9.89,9.49,9.88,131600
AMRN,20050502,1.75,1.85,1.71,1.71,45300
AMSC,20050502,8.84,9.03,8.62,8.82,251000
AMSG,20050502,26,26.03,25.54,26,182100
AMSWA,20050502,5.65,5.7,5.26,5.43,80500
AMTA,20050502,3.1,3.36,3.1,3.36,400
AMTC,20050502,5.55,5.55,5.55,5.55,100
AMTCP,20050502,12.5,12.5,12.5,12.5,100
AMTCW,20050502,1.75,1.75,1.75,1.75,0
AMTD,20050502,10.44,10.5,10.11,10.2,2813500
AMWD,20050502,31.68,32.89,31.68,32.48,28400
AMZN,20050502,32.3,33.28,32.1,33.1,9120100
ANAD,20050502,1.5,1.5,1.39,1.39,222200
ANAT,20050502,103.28,103.28,100.46,100.46,2000
ANCC,20050502,1.01,1.1,0.99,1.04,64400
ANCX,20050502,13,13,13,13,0
ANDE,20050502,27.47,27.67,27.02,27.4,4700
ANDS,20050502,6.28,6.5,6.2,6.2,2500
ANDW,20050502,12.27,12.51,12.27,12.36,1112300
ANEN,20050502,9.61,10.19,9.61,10.02,200100
ANGN,20050502,2.22,2.22,2.22,2.22,2400
ANGO,20050502,17.37,17.47,16.89,17.25,21800
ANIK,20050502,14.68,15.18,14.13,14.77,122800
ANLT,20050502,1.4,1.45,1.33,1.41,59100
ANLY,20050502,3.35,3.73,3.2,3.58,64600
ANNB,20050502,9.6,9.6,9.6,9.6,0
ANNY,20050502,8.99,9.09,8.85,9.09,3300
ANPI,20050502,13.59,13.96,13.45,13.52,353500
ANSI,20050502,30.11,30.35,29.91,30.29,305000
ANSL,20050502,28.49,28.79,28.49,28.51,1100
ANSR,20050502,3.4,3.46,3.23,3.46,42100
ANSS,20050502,30.29,31,30.13,30.9,447500
ANST,20050502,22.91,23.47,22.52,23.35,39800
ANTP,20050502,15.75,18.5,15.71,18.4,763000
AOLA,20050502,0.18,0.21,0.17,0.19,1725600
AORGB,20050502,62.99,62.99,62.99,62.99,0
APAC,20050502,1.16,1.29,1.16,1.26,60900
APAGF,20050502,37.5,37.5,37.5,37.5,0
APAT,20050502,1.22,1.31,1.22,1.25,3900
APCC,20050502,24.42,24.78,24.2,24.42,1362900
APCFY,20050502,3,3,3,3,0
APCS,20050502,13,13,12.46,12.69,2126600
APFC,20050502,7.75,8,7.75,8,2300
APHT,20050502,0.91,1,0.91,0.92,125700
APII,20050502,2.88,3.04,2.88,2.96,5700
APLX,20050502,4.65,4.75,4.62,4.75,167200
APOG,20050502,12.77,12.89,12.4,12.68,89600
APOL,20050502,72.9,73.48,72.53,73.16,2042800
APPA,20050502,1.64,1.68,1.6,1.67,16900
APPB,20050502,24.67,25.52,24.67,25.43,1113600
APPX,20050502,52.3,53.4,51.54,52.76,443200
APRO,20050502,12.13,12.13,11.97,11.98,11100
APRS,20050502,2.18,2.6,2.16,2.55,32400
APSA,20050502,8.82,9.75,8.82,9.25,900
APSG,20050502,19.65,19.65,18.6,18.98,216400
APTI,20050502,7.37,7.37,6.97,7,15600
APTM,20050502,14.26,14.5,14,14,13800
AQNT,20050502,11.04,11.2,10.92,11.13,740800
AQQQ,20050502,10.21,10.48,10.2,10.48,5100
ARBA,20050502,6.01,6.14,5.85,5.98,1191300
ARBX,20050502,19.26,19.5,18.83,18.91,244300
ARCAF,20050502,19.5,20.25,19.5,20.25,300
ARCC,20050502,16.12,16.68,16.12,16.57,192500
ARDI,20050502,3.34,3.51,3.34,3.42,161000
ARDM,20050502,1.11,1.11,1.03,1.06,76900
ARDNA,20050502,68.92,68.92,66.25,66.53,600
ARGN,20050502,4.1,4.1,4,4.04,11400
ARIA,20050502,6.11,6.34,6.04,6.32,417500
ARKR,20050502,29.5,29.55,27.52,28.9,5000
ARLC,20050502,1.05,1.06,1.01,1.06,11300
ARLP,20050502,65,66.93,64.58,66.4,90900
ARMF,20050502,2.9,2.9,2.75,2.75,400
ARMHY,20050502,5.43,5.56,5.42,5.5,328300
ARNA,20050502,5.28,5.75,5.27,5.65,386100
ARNN,20050502,10.43,10.5,10.4,10.5,7200
AROW,20050502,24.65,25.06,24.31,25.06,10200
ARQL,20050502,5.4,5.44,5.25,5.41,149600
ARRO,20050502,33.18,33.32,32.62,33.02,229600
ARRS,20050502,7.64,7.78,7.52,7.65,2094200
ARRY,20050502,6.22,6.33,6.17,6.33,266200
ARTC,20050502,29.23,29.8,28.19,28.84,234900
ARTG,20050502,1,1.02,0.98,1,488900
ARTL,20050502,6.2,6.21,6.2,6.21,1500
ARTNA,20050502,29.72,30.5,29.72,30.03,2700
ARTW,20050502,5.4,5.53,5.3,5.44,29500
ARTX,20050502,1.25,1.26,1.22,1.23,337700
ARWR,20050502,3.14,3.14,2.73,2.81,55700
ARWRW,20050502,1.23,1.29,1.23,1.26,20800
ARXX,20050502,7.91,8,7.62,7.78,834700
ASBC,20050502,30.9,31.28,30.85,31.2,219900
ASBI,20050502,13.64,13.94,13.46,13.91,800
ASBP,20050502,22.6,22.6,22.4,22.4,900
ASCA,20050502,50.28,50.85,49.95,50.72,156900
ASCL,20050502,18.47,18.47,18.47,18.47,0
ASEI,20050502,37.65,41,37.65,41,89800
ASFI,20050502,21.38,21.58,20.54,21.01,55800
ASGN,20050502,4.31,4.38,4.29,4.3,77500
ASGR,20050502,22.75,23.24,22.37,23.24,71500
ASHW,20050502,10.99,11.08,10.77,10.85,20800
ASIA,20050502,4.84,5.01,4.81,5,199900
ASKJ,20050502,27.12,27.43,26.57,26.75,3527500
ASMI,20050502,13.42,13.42,13.24,13.34,161900
ASML,20050502,14.52,14.57,14.34,14.44,2184500
ASPM,20050502,25.28,25.76,24.87,25.75,250200
ASPT,20050502,8.49,8.87,8.47,8.8,465500
ASRV,20050502,5.49,5.49,5.36,5.43,10500
ASRVP,20050502,25.25,25.25,25.25,25.25,0
ASTE,20050502,23.2,23.3,22.71,22.99,133700
ASTM,20050502,1.94,1.99,1.88,1.9,2318700
ASTSF,20050502,4.74,5,4.74,4.9,504200
ASTT,20050502,0.92,0.94,0.87,0.94,18400
ASVI,20050502,35.74,36,34.85,35.74,243800
ASYS,20050502,3.65,3.65,3.34,3.4,46000
ASYT,20050502,3.31,3.41,3.28,3.39,364000
ATAC,20050502,15.38,15.86,14.9,14.94,147600
ATAR,20050502,2.65,2.7,2.6,2.68,197000
ATAXZ,20050502,7.17,7.19,7.06,7.14,7300
ATBC,20050502,23.5,23.55,23.5,23.55,1900
ATCO,20050502,7.95,8.05,7.4,7.55,116700
ATEA,20050502,8,8,7.74,7.74,2900
ATGN,20050502,1.71,1.96,1.47,1.95,102000
ATHR,20050502,7.4,7.62,7.21,7.35,483700
ATLO,20050502,93,94,93,94,1500
ATLRS,20050502,22,22,22,22,0
ATLS,20050502,32.65,32.94,32,32.53,44000
ATMI,20050502,23.08,23.59,22.94,23.37,496600
ATML,20050502,2.29,2.34,2.21,2.27,6467700
ATPG,20050502,20.52,21.44,20.12,21.38,114800
ATPL,20050502,7.04,7.04,6.52,6.64,56500
ATRI,20050502,50.22,55.29,49.28,54.43,14000
ATRM,20050502,2.2,2.3,2.15,2.15,22600
ATRO,20050502,7.15,7.32,6.89,7.32,4200
ATRS,20050502,16.23,16.53,16.19,16.48,333800
ATSI,20050502,3.74,3.78,3.62,3.78,35500
ATSN,20050502,7.05,7.05,6.87,7.05,349400
ATTU,20050502,2.73,2.78,2.71,2.72,23300
ATVI,20050502,14.59,14.75,14.41,14.72,1269700
ATYT,20050502,14.93,15.11,14.8,15.09,1487300
AUBN,20050502,21.75,21.75,21.75,21.75,600
AUDC,20050502,9.87,10.13,9.8,9.89,523300
AUGT,20050502,11.76,11.76,11.54,11.72,126900
AULT,20050502,2.28,2.29,2.25,2.25,1400
AUXL,20050502,4.81,4.99,4.8,4.9,11600
AVAN,20050502,1.21,1.29,1.2,1.25,222500
AVCI,20050502,4.2,4.39,4.2,4.27,31400
AVCT,20050502,25.06,25.39,24.77,25.29,405600
AVGN,20050502,3.33,3.4,3.17,3.37,33000
AVID,20050502,49.76,50.86,49.35,49.91,580700
AVII,20050502,2.61,2.69,2.49,2.53,288000
AVNC,20050502,4.35,4.5,4.19,4.5,135400
AVNX,20050502,1.08,1.09,1.03,1.04,459400
AVSR,20050502,2.61,2.65,2.6,2.6,5800
AVTR,20050502,48.36,48.36,47.13,47.26,13700
AWBC,20050502,18.4,18.97,18.18,18.95,38500
AWGI,20050502,13.23,13.93,13.14,13.38,450900
AWGIW,20050502,0.53,0.57,0.53,0.56,600
AWRE,20050502,4.16,4.34,4.16,4.33,16500
AXCA,20050502,14.54,14.61,14.29,14.41,108200
AXTI,20050502,1.19,1.42,1.19,1.26,52200
AXYS,20050502,22,22,18.93,19.08,130300
AXYX,20050502,1.15,1.16,1.11,1.16,469300
AZPN,20050502,4.46,4.71,4.46,4.71,102600
BABY,20050502,8.52,8.9,8.47,8.72,193200
BAMM,20050502,7.37,7.73,7.33,7.59,15200
BANF,20050502,71.15,71.33,70.39,70.73,9000
BANFP,20050502,26,26,26,26,0
BANR,20050502,25.14,25.23,24.84,25.23,11600
BARI,20050502,35.66,36.5,35.66,36.01,5900
BASI,20050502,7.86,8.29,7.54,8.29,7100
BBBB,20050502,17.87,18.3,17.27,18.1,224000
BBBY,20050502,37.2,37.49,36.92,37.22,2046900
BBGI,20050502,15.83,17.34,15.82,17.09,20300
BBNK,20050502,15.25,15.25,15,15.05,1600
BBOX,20050502,32.76,33.25,32.39,32.72,91000
BBQZ,20050502,4.24,4.25,4,4.06,7000
BBSI,20050502,22.2,22.2,21.17,21.71,11500
BBXT,20050502,26.15,26.65,26,26.1,5400
BCGI,20050502,5.76,5.76,5.57,5.6,315400
BCII,20050502,26.33,26.34,24.94,25.01,220500
BCON,20050502,0.87,0.87,0.81,0.81,375400
BCRX,20050502,3.84,3.99,3.7,3.88,167600
BCSB,20050502,14,14,14,14,1500
BCSI,20050502,14.36,14.63,13.86,13.93,196200
BDAY,20050502,14.2,14.2,12.92,13.21,16700
BDCO,20050502,1.56,1.75,1.43,1.63,58200
BDMS,20050502,26.95,26.95,26.52,26.52,1300
BDOG,20050502,6.64,6.64,6.64,6.64,500
BDSI,20050502,2.95,3.14,2.95,3,4700
BDSIW,20050502,0.55,0.55,0.55,0.55,0
BEAR,20050502,4.5,4.5,4.5,4.5,1000
BEAS,20050502,6.9,7.07,6.86,7.05,6406400
BEAV,20050502,12.23,12.74,12.18,12.72,515200
BEBE,20050502,32.27,32.95,31.88,32.63,616500
BECN,20050502,22.26,22.42,21.45,22.33,54100
BEIQ,20050502,22.57,23.72,22.5,23.36,90300
BELFA,20050502,23.25,23.25,22.75,22.75,8600
BELFB,20050502,26.72,26.84,26.28,26.41,47500
BELM,20050502,8,8.03,7.88,7.93,122200
BERK,20050502,19.05,19.06,19.05,19.06,900
BESI,20050502,5.02,5.18,5.02,5.16,3700
BEXP,20050502,8.31,8.31,8.12,8.27,219900
BFAM,20050502,33.89,34,32.18,32.84,114300
BFCF,20050502,8.8,9.67,8.72,9.58,54300
BFEN,20050502,8.51,8.51,8.51,8.51,0
BFLY,20050502,1.29,1.32,1.2,1.27,52900
BGFVE,20050502,23.9,24.07,22.84,23.1,97400
BHBC,20050502,10.55,10.67,9.99,10.39,17500
BIIB,20050502,36.38,37.62,36.38,37.32,5051700
BIOI,20050502,10,10.02,9.51,10,55900
BIOM,20050502,1.91,2,1.9,1.96,302500
BIOS,20050502,5.45,5.75,5.45,5.67,160500
BIOV,20050502,4.79,4.87,4.46,4.58,127300
BITI,20050502,2.58,2.68,2.58,2.65,12700
BITS,20050502,2.66,2.7,2.5,2.59,47100
BIVN,20050502,6.49,6.49,6.06,6.21,444900
BJCT,20050502,1.4,1.42,1.34,1.4,13600
BJRI,20050502,17.56,18.04,17.53,17.96,93000
BKBK,20050502,18.01,18.01,18.01,18.01,0
BKHM,20050502,2.98,3.1,2.9,2.9,142300
BKMU,20050502,10.56,10.79,10.45,10.63,580900
BKOR,20050502,10.5,10.5,10.5,10.5,400
BKRS,20050502,9.7,9.75,9.45,9.5,13300
BKSC,20050502,15,15.14,14,14.35,4700
BKST,20050502,19.82,19.82,19.71,19.78,99800
BKUNA,20050502,23.73,24.49,23.73,24.47,184200
BKWW,20050502,10.8,11.24,10.8,10.8,1700
BLDP,20050502,3.93,3.97,3.8,3.82,460400
BLKB,20050502,12.94,13.13,12.78,12.89,217700
BLMT,20050502,5.82,5.83,5.82,5.83,200
BLSC,20050502,6.3,6.37,6.25,6.37,9900
BLSI,20050502,2.13,2.25,2.12,2.25,3000
BLTIE,20050502,6.6,6.98,6.52,6.79,126700
BLUD,20050502,30.04,30.34,29.6,30.26,254800
BLUE,20050502,3.96,3.97,3.95,3.95,38100
BMET,20050502,38.35,38.9,38.26,38.55,1266300
BMHC,20050502,55.64,56.48,54.56,55.58,235700
BMRC,20050502,33,33,32.5,32.52,1200
BMRN,20050502,5.89,6.1,5.79,6.1,241100
BMTC,20050502,18.89,19.08,18.69,19.04,24900
BNCC,20050502,14,14,14,14,100
BNCN,20050502,19.23,19.4,19.22,19.4,700
BNHN,20050502,15.64,15.64,15.31,15.31,1900
BNHNA,20050502,15.68,15.68,15.18,15.25,8300
BNSO,20050502,3.94,3.96,3.93,3.96,600
BOBE,20050502,20.31,21.1,20.31,21.09,296300
BOBJ,20050502,25.7,25.7,25.06,25.23,915000
BOCH,20050502,10.47,10.47,10.47,10.47,0
BOFL,20050502,15.5,15.76,15.5,15.58,3000
BOKF,20050502,41.6,42.35,41.47,42.21,86300
BOMK,20050502,9.91,10,9.91,10,1300
BONT,20050502,17.97,18.29,17.61,18.25,79700
BOOM,20050502,25.3,25.74,24.5,25.31,746900
BOOT,20050502,12,12.42,12,12.25,5300
BORD,20050502,17.1,17.1,17,17,5300
BORDW,20050502,6.23,6.28,6.23,6.23,300
BORL,20050502,5.8,5.91,5.74,5.79,628000
BOSA,20050502,12.65,13.35,12.1,13.35,2500
BOSC,20050502,2.44,2.44,2.34,2.42,14600
BPFH,20050502,22.49,23.02,22.3,22.92,534900
BPHX,20050502,4.16,4.16,4.16,4.16,0
BPMI,20050502,2.74,3.75,2.74,3.75,12300
BPOP,20050502,23.11,23.31,22.6,23.24,306400
BPOPN,20050502,25.75,25.75,25.5,25.5,1800
BPOPO,20050502,25.25,25.25,25.2,25.2,6400
BPRG,20050502,7.94,7.94,7.94,7.94,200
BPUR,20050502,0.36,0.37,0.35,0.36,1667400
BRBI,20050502,4.92,4.92,4.92,4.92,300
BRCD,20050502,4.38,4.58,4.25,4.34,21814900
BRCM,20050502,30.1,30.28,29.56,29.63,6698200
BRID,20050502,8.31,8.31,8.31,8.31,0
BRKL,20050502,15,15.39,14.92,15.39,196000
BRKR,20050502,3.22,3.39,3.16,3.37,145000
BRKS,20050502,12.95,13.15,12.73,12.98,210100
BRKT,20050502,9.82,9.89,9.7,9.74,34600
BRLC,20050502,1.77,1.82,1.73,1.73,24600
BRLI,20050502,13.8,14.03,13.8,13.99,33000
BSET,20050502,19.6,19.75,19.03,19.22,45800
BSMD,20050502,3.73,3.95,3.67,3.91,26500
BSML,20050502,3.91,4.04,3.4,4.04,5600
BSQR,20050502,0.41,0.47,0.4,0.47,471900
BSRR,20050502,19.5,19.91,19.5,19.7,1000
BSTE,20050502,56.61,56.85,55.76,56.64,170800
BSXT,20050502,30.7,30.79,30.7,30.7,2700
BTFG,20050502,18.61,19.54,18.27,19.22,16100
BTHS,20050502,12.2,12.7,12.01,12.6,17700
BTRX,20050502,17.08,17.45,17,17.34,73500
BTUI,20050502,3.05,3.29,3.02,3.05,6900
BUCY,20050502,38.85,39.75,37.6,38.18,303300
BUSE,20050502,19.09,19.13,18.76,19.13,10000
BUSEP,20050502,10.54,10.54,10.54,10.54,0
BVEW,20050502,3.01,3.01,2.87,2.91,49700
BVSN,20050502,1.24,1.29,1.15,1.18,204700
BWCF,20050502,25.5,25.5,25.5,25.5,0
BWEB,20050502,0.43,0.46,0.43,0.45,12200
BWINA,20050502,25,25,25,25,0
BWINB,20050502,24.99,25.6,24.9,25.53,18100
BWLD,20050502,30.1,30.55,30,30.31,132000
BWNG,20050502,3.66,4.04,3.66,4.02,1073900
BYBI,20050502,5.95,6.02,5.85,5.92,18000
BYFC,20050502,11.49,11.49,11.49,11.49,200
CAAS,20050502,6.76,7.1,6.51,7.1,54700
CABG,20050502,4.35,4.35,4.13,4.26,25800
CACB,20050502,19.38,19.5,19.32,19.5,25300
CACCE,20050502,18.29,18.9,18.09,18.44,18200
CACH,20050502,11.1,11.61,11.1,11.61,168200
CACS,20050502,5.32,5.51,5.3,5.48,247500
CADA,20050502,12.26,12.69,12.26,12.69,10700
CAFE,20050502,4.64,4.72,4.43,4.66,95900
CAFEW,20050502,1,1.15,0.81,1.1,74300
CAFI,20050502,13.6,13.71,13.25,13.62,16300
CAKE,20050502,31.76,32.23,31.73,31.97,1059500
CALC,20050502,29.4,29.4,29.15,29.31,26300
CALD,20050502,3.52,3.52,2.95,3.04,69200
CALGZ,20050502,0.11,0.11,0.11,0.11,1300
CALL,20050502,5.36,5.47,4.9,5.12,191700
CALM,20050502,6.85,6.88,6.63,6.79,160200
CALP,20050502,5.79,5.81,5.77,5.8,106400
CAMD,20050502,4.32,4.35,3.96,3.98,427800
CAMP,20050502,5.54,5.78,5.52,5.6,97600
CAMT,20050502,2.99,2.99,2.85,2.89,19400
CAND,20050502,5.25,5.25,5.02,5.21,129400
CANI,20050502,4.61,4.61,4.4,4.59,88800
CAPA,20050502,3.7,3.94,3.65,3.93,118500
CAPX,20050502,31.85,32.4,31.74,32.27,84200
CARN,20050502,4.46,4.49,4,4,56800
CARS,20050502,34.1,34.1,33.61,33.98,179200
CARSO,20050502,26.7,26.7,26.7,26.7,0
CARSP,20050502,25.06,25.07,25.05,25.05,4000
CASA,20050502,9.4,9.45,9.4,9.45,1400
CASB,20050502,16.45,16.45,16,16.28,4600
CASH,20050502,22.25,22.25,22.25,22.25,0
CASS,20050502,38,38,38,38,0
CASY,20050502,16.95,17.16,16.82,17.14,101100
CATG,20050502,10.64,10.8,10.64,10.78,32100
CATS,20050502,4.64,4.72,4.6,4.6,46100
CATT,20050502,14.74,14.77,14.47,14.56,270000
CATY,20050502,33.12,33.34,32.94,33.26,265900
CAVB,20050502,22.7,22.7,22.67,22.67,300
CBAN,20050502,32.52,32.65,32.1,32.65,3100
CBBO,20050502,18.4,18.75,18,18.11,5600
CBCF,20050502,26.59,27.35,26.59,27.35,75700
CBIN,20050502,21,21,21,21,0
CBIZ,20050502,3.54,3.69,3.54,3.69,82400
CBKN,20050502,17.85,17.87,17.16,17.16,2400
CBMD,20050502,31.89,32.04,31.31,31.57,15900
CBMX,20050502,2.7,2.72,2.44,2.47,70600
CBNV,20050502,20.4,20.5,20.4,20.5,2400
CBON,20050502,23.85,24.29,23.85,24,6000
CBRL,20050502,38.67,38.67,38.22,38.3,1125000
CBRX,20050502,1.97,2.09,1.96,2.05,59100
CBSAN,20050502,26.95,26.95,26.95,26.95,0
CBSH,20050502,47.81,48.42,47.81,48.3,112600
CBSS,20050502,43.01,44.03,42.96,43.84,620000
CBST,20050502,8.95,9.21,8.89,9,304000
CBTE,20050502,4.15,4.22,4.1,4.22,4400
CBUK,20050502,13.4,13.4,13.15,13.15,5700
CCBD,20050502,13.77,14,13.41,13.41,4400
CCBG,20050502,37.88,38.88,37.68,38.88,27700
CCBI,20050502,15.76,15.92,15.57,15.8,476300
CCBL,20050502,6.6,6.75,6.54,6.73,401700
CCBN,20050502,16.5,16.55,16.16,16.55,10100
CCBP,20050502,40.01,40.33,40.01,40.33,300
CCCG,20050502,23.42,23.42,22.62,23.09,24100
CCDC,20050502,14.79,15,14.75,14.93,4600
CCFH,20050502,19.48,19.48,19.48,19.48,300
CCMP,20050502,29,29,27.43,27.63,1003000
CCNE,20050502,15.4,15.4,15.21,15.25,1000
CCPCN,20050502,26.25,26.25,26.25,26.25,500
CCPCO,20050502,10.6,10.6,10.6,10.6,0
CCPCP,20050502,10.16,10.16,10.15,10.15,1500
CCRD,20050502,16.36,16.45,16.36,16.44,215200
CCRN,20050502,16.14,16.37,15.91,16.37,83200
CCRT,20050502,26.56,27.16,26.42,26.7,148500
CCUR,20050502,1.69,1.7,1.62,1.65,249000
CDCY,20050502,5.5,5.82,5.4,5.82,19600
CDIC,20050502,2.15,2.15,1.91,2.03,740000
CDIS,20050502,44.72,46.1,44.07,46.1,494700
CDMS,20050502,14.38,15.2,14.38,15.03,10500
CDSS,20050502,1.3,1.4,1.3,1.36,117100
CDSW,20050502,9.4,9.43,9.24,9.37,11300
CDWC,20050502,55.25,55.61,54.51,54.86,860500
CEBK,20050502,27.95,27.95,27.95,27.95,100
CECE,20050502,3,3,2.65,2.7,20800
CECO,20050502,31.56,32.82,31.22,32.15,3992400
CECX,20050502,11,11.68,10.85,11.11,6200
CEDC,20050502,37.38,37.93,37.04,37.8,117800
CEGE,20050502,4.64,5.22,4.64,5.15,704400
CELG,20050502,38.29,38.5,37.73,38.24,1482200
CELL,20050502,21.09,21.29,20.15,20.4,468500
CEMH,20050502,25.49,25.49,25,25,2500
CENF,20050502,2.88,3,2.88,3,44100
CENT,20050502,41.79,43.03,41.5,42.92,280700
CENX,20050502,23.42,23.87,22.91,23.58,400900
CEPH,20050502,44.08,47.5,43.55,44.68,5254200
CERG,20050502,5.41,5.51,5.41,5.51,80200
CERN,20050502,57.76,59.44,57.72,59.08,647200
CERS,20050502,3.67,3.67,3.43,3.44,48000
CESI,20050502,1.89,2,1.82,2,27300
CETV,20050502,46.09,47,45.94,46.42,228000
CEVA,20050502,6.52,6.61,6.51,6.6,25700
CFCI,20050502,25.13,25.13,23.4,24.7,73600
CFCP,20050502,14.6,14.92,14.28,14.92,20600
CFFC,20050502,21,21.1,20.5,20.5,2900
CFFI,20050502,35.1,35.2,35.1,35.2,500
CFFN,20050502,34,34.02,33.75,34,30200
CFHI,20050502,17,17.25,17,17.25,1500
CFNB,20050502,11.41,11.41,11.4,11.4,10400
CFNL,20050502,8.12,8.12,7.76,7.92,56600
CFSI,20050502,15.45,15.93,14.93,15.39,111100
CGEN,20050502,3.79,3.79,3.6,3.68,15300
CGFW,20050502,4.94,5.19,4.75,5.12,295100
CGNX,20050502,21.76,22.19,21.7,22.04,187500
CGPI,20050502,4.4,4.4,4.28,4.36,21400
CGTK,20050502,2.2,2.26,2.2,2.26,173200
CHCI,20050502,23.73,24.84,23.49,24.18,82100
CHCO,20050502,32.24,32.6,32,32.6,34900
CHDN,20050502,37.48,38.64,37.35,38.56,28200
CHDX,20050502,6.05,6.05,5.8,5.99,19200
CHEV,20050502,11.5,11.5,11.17,11.17,1500
CHFC,20050502,30,30.52,29.84,30.49,32500
CHFN,20050502,31.64,31.9,31.17,31.5,6700
CHIC,20050502,10.66,10.86,10.31,10.44,226300
CHINA,20050502,2.81,2.89,2.6,2.66,423500
CHIR,20050502,34.21,34.48,34.06,34.43,1063400
CHKE,20050502,32.23,33.11,32.23,33.07,25800
CHKP,20050502,21.1,21.3,21,21.2,1777400
CHKR,20050502,12.25,12.27,11.89,12.06,91400
CHLE,20050502,0.32,0.32,0.32,0.32,1600
CHMP,20050502,3.95,4,3.91,3.91,10000
CHNL,20050502,6.36,6.36,6.11,6.2,2600
CHNR,20050502,4.15,4.39,4.01,4.01,4000
CHRK,20050502,6.19,6.19,5.67,5.73,10700
CHRS,20050502,7.46,7.48,7.29,7.43,389800
CHRT,20050502,5.83,5.94,5.72,5.76,28000
CHRW,20050502,51.43,52.73,51.43,52.42,796000
CHRZ,20050502,3.04,3.35,3,3.2,88000
CHSCP,20050502,26.5,26.5,26,26.4,7500
CHTR,20050502,1.16,1.16,1.06,1.07,21566200
CHTT,20050502,41.79,41.95,40.94,41.42,166100
CHUX,20050502,20.04,20.54,19.94,20.45,113600
CIBI,20050502,12.87,12.87,12.87,12.87,0
CIEN,20050502,2.3,2.34,2.25,2.3,13103600
CIMT,20050502,1.6,1.6,1.28,1.42,2800
CINF,20050502,40.66,40.68,39.55,39.94,484800
CIPH,20050502,1.51,1.58,1.45,1.5,144000
CITP,20050502,14.25,14.25,13.83,14.07,12500
CITZ,20050502,13.61,13.68,13.46,13.68,20700
CKCM,20050502,9.5,10.33,8.51,10.19,656400
CKEC,20050502,34.93,35.36,34.93,35.1,79000
CKFR,20050502,36.99,37.1,36.48,36.65,549800
CKSW,20050502,1.75,1.85,1.75,1.82,40400
CLAS,20050502,42.5,42.5,41.9,42,1800
CLBH,20050502,14,14,14,14,100
CLBK,20050502,36.89,37.46,36.89,37.09,3300
CLCT,20050502,18.15,18.15,17.56,17.93,11000
CLDA,20050502,16.38,16.38,16,16,300
CLDN,20050502,16,16.6,16,16.45,87600
CLEC,20050502,2.13,2.43,2.13,2.27,55800
CLFC,20050502,20,20.66,19.91,20.64,100700
CLGY,20050502,1.96,2,1.69,1.95,38700
CLHB,20050502,16.88,17.15,16.5,17.03,191600
CLHL,20050502,6.7,7,6.61,7,2400
CLMS,20050502,23.39,23.76,22.76,23.1,250800
CLRK,20050502,10.39,10.39,9.67,9.95,12300
CLSR,20050502,26.76,26.94,26.76,26.94,69600
CLSTE,20050502,2.52,2.62,2.3,2.31,16100
CLTK,20050502,0.8,0.81,0.77,0.77,88500
CLWT,20050502,2.94,2.99,2.74,2.88,21700
CLZR,20050502,9.13,9.13,8.72,8.87,239300
CMBC,20050502,29.95,30.7,29.95,30.5,12300
CMCO,20050502,8.92,8.92,8.35,8.85,162900
CMCSA,20050502,32.16,32.51,31.89,32.15,10129500
CMCSK,20050502,31.78,32.18,31.48,31.71,7310600
CMGI,20050502,1.79,1.8,1.72,1.75,4229900
CMKG,20050502,3.25,3.38,3.23,3.38,400
CMLS,20050502,13,13.26,13,13.26,432200
CMNT,20050502,3.99,4,3.85,3.9,101800
CMOS,20050502,6.33,6.41,6.18,6.31,1146300
CMPP,20050502,8.76,8.86,8.39,8.5,35700
CMPX,20050502,3.45,4.15,3.21,3.62,195500
CMRG,20050502,6.56,6.89,6.56,6.86,205700
CMRO,20050502,8.5,8.5,8.5,8.5,0
CMTL,20050502,35.22,36.41,34.93,35.54,519700
CMTN,20050502,0.86,0.94,0.61,0.9,36800
CMTY,20050502,24.02,24.8,24.02,24.5,12500
CMVT,20050502,22.48,22.81,21.78,22.1,3929100
CNAF,20050502,24.3,24.3,24.3,24.3,0
CNBC,20050502,12.85,12.85,11.61,11.8,9000
CNBKA,20050502,27.24,27.25,27,27.25,3200
CNCT,20050502,21.78,21.78,21.3,21.46,833600
CNET,20050502,9.98,10.13,9.83,9.97,1207700
CNFL,20050502,8.47,8.49,8.47,8.49,1800
CNLG,20050502,1.64,1.64,1.56,1.58,24000
CNMD,20050502,29.81,30.55,29.52,30.49,534000
CNQR,20050502,8.26,8.35,7.94,8.08,287600
CNST,20050502,4.95,5,4.67,4.88,28500
CNTU,20050502,23.27,23.35,22.98,23.24,3600
CNTY,20050502,7.4,7.4,7.15,7.22,76800
CNVLZ,20050502,1.91,1.91,1.91,1.91,400
CNVR,20050502,4.95,4.95,4.85,4.94,35100
CNVX,20050502,2.84,2.85,2.73,2.84,53900
CNXS,20050502,18.86,19.49,18.52,18.78,176100
CNXT,20050502,1.14,1.15,1.09,1.11,6841600
COBH,20050502,29.35,29.35,29.35,29.35,0
COBR,20050502,8.24,8.45,7.91,8.45,25400
COBZ,20050502,16.74,17,16.74,16.96,58400
COCO,20050502,14.36,14.44,14.09,14.31,1247400
COGN,20050502,38.1,38.43,37.21,37.85,1741100
COGT,20050502,22.72,22.72,21.73,22,406200
COHR,20050502,31.92,32.46,31.86,32.44,181000
COHT,20050502,7.72,8.45,7.52,8.03,10200
COHU,20050502,17.9,17.9,17.03,17.62,120500
COKE,20050502,48.01,48.53,47.65,48.53,8300
COLB,20050502,23.23,23.98,23.23,23.96,26100
COLM,20050502,43,44.87,42.71,44.27,1021400
COLT,20050502,3.78,3.97,3.73,3.75,17600
COMS,20050502,3.13,3.28,3.13,3.22,3594400
CONN,20050502,16.69,17.08,16.69,17.03,58800
CONR,20050502,13.69,14.33,13.51,14.29,185300
COOP,20050502,18.25,18.25,18.25,18.25,100
CORI,20050502,3.1,3.2,3.08,3.2,194900
CORS,20050502,49.02,49.92,49.02,49.6,207500
CORT,20050502,4.7,4.7,3.93,4.19,103300
COSI,20050502,4.63,4.97,4.5,4.88,123700
COSN,20050502,2.44,2.5,2.37,2.44,82600
COST,20050502,40.71,41.34,40.68,41.27,2779400
CPAK,20050502,5.05,5.05,5.02,5.05,800
CPCI,20050502,4.73,4.75,4.64,4.7,5200
CPHD,20050502,8.92,9.15,8.84,9,151800
CPKI,20050502,22.8,24.11,22.8,23.9,271400
CPNO,20050502,29.8,29.8,29.35,29.4,5400
CPRT,20050502,21.65,22.34,21.65,22.26,397900
CPSI,20050502,31.83,34.05,31.82,33.96,250700
CPSS,20050502,5.11,5.11,4.99,4.99,17600
CPST,20050502,1.14,1.17,1.13,1.17,236000
CPTH,20050502,0.66,0.66,0.6,0.62,31900
CPTS,20050502,6.17,6.19,5.96,6.15,281200
CPTV,20050502,12.39,12.78,12.08,12.62,169400
CPWM,20050502,23.22,23.57,22.86,23.38,552700
CPWR,20050502,5.91,6.18,5.9,6.12,2808000
CRAI,20050502,52.04,54.35,51.46,51.7,226000
CRAY,20050502,2.22,2.22,2.1,2.18,469700
CRDM,20050502,0.28,0.28,0.26,0.27,349400
CRDN,20050502,20.01,20.36,19.75,20,532300
CRDS,20050502,0.85,0.89,0.84,0.84,47100
CREAF,20050502,8.29,8.43,8.05,8.43,239500
CRED,20050502,13.71,14,13.71,13.72,2300
CREE,20050502,24.19,24.34,23.8,23.9,1233300
CREO,20050502,16.06,16.09,16.01,16.04,212000
CRESY,20050502,10.55,10.66,10.34,10.43,122800
CRFN,20050502,15.75,15.75,15.02,15.25,4200
CRFT,20050502,15.75,15.89,15.6,15.78,46400
CRGN,20050502,3.19,3.45,3.06,3.14,274300
CRHCY,20050502,24.47,25.4,24.47,25.3,16400
CRIS,20050502,3.41,3.49,3.29,3.48,158600
CRLTS,20050502,19.54,19.54,19.54,19.54,0
CRME,20050502,5.95,6.09,5.91,6.02,85100
CRMT,20050502,21.17,21.42,20.9,20.99,61000
CRNS,20050502,12.22,14,12.13,13.1,19700
CRNT,20050502,4.3,4.4,4.25,4.33,101700
CRRB,20050502,14.85,14.85,14.75,14.75,1100
CRRC,20050502,48.35,49.63,47.66,49.4,33700
CRTQ,20050502,3,3,3,3,5000
CRTX,20050502,5.76,5.76,5.73,5.73,4000
CRUS,20050502,4.19,4.37,4.17,4.34,449200
CRVL,20050502,19.9,20.6,19.9,20.12,31900
CRXA,20050502,4.24,4.34,4.23,4.33,6133900
CRXL,20050502,17.98,18.11,17.81,18.05,285200
CRYP,20050502,29.13,29.55,28.64,29.32,170200
CRZO,20050502,16.51,16.62,16.08,16.35,436300
CSAR,20050502,9.02,9.18,8.9,9.18,137000
CSBC,20050502,13.19,13.5,12.5,12.52,6600
CSBD,20050502,19.37,20.96,18.95,19.2,8400
CSBK,20050502,10.2,10.25,10,10.23,35100
CSCD,20050502,10.97,12.14,10.79,11.98,129200
CSCO,20050502,17.24,17.32,17.16,17.26,43620300
CSCQ,20050502,2.4,2.43,2.39,2.39,24000
CSFL,20050502,39.2,39.5,39,39.5,1500
CSGP,20050502,39.95,39.95,38.56,39.24,125500
CSGS,20050502,17.16,17.44,17.15,17.44,522800
CSJB,20050502,22.9,22.9,22.72,22.72,800
CSKKY,20050502,37.39,37.39,37.39,37.39,0
CSLMF,20050502,4,4.2,4,4.06,7300
CSLR,20050502,3.18,3.18,3.18,3.18,0
CSNC,20050502,12.7,12.7,12.7,12.7,0
CSNT,20050502,26.88,26.88,26.72,26.72,600
CSPI,20050502,7.4,7.4,6.61,6.61,300
CSPLF,20050502,5.65,5.75,5.56,5.74,22900
CSTL,20050502,2.87,2.87,2.86,2.86,500
CSTR,20050502,17.23,17.23,16.95,17.12,325900
CSWC,20050502,75.32,76.24,75,76.05,2400
CTAC,20050502,18.54,18.85,18.54,18.84,26200
CTAS,20050502,38.89,39.62,38.48,38.62,1497600
CTBI,20050502,29.91,30.06,29.43,30.06,30200
CTBIP,20050502,26.68,26.68,26.68,26.68,0
CTBK,20050502,29.8,29.8,29.12,29.7,3500
CTCHC,20050502,0.61,0.63,0.58,0.6,110900
CTCI,20050502,11.49,11.98,11.42,11.94,28400
CTCO,20050502,46.58,46.78,46.21,46.72,95700
CTEC,20050502,10.4,10.81,10.3,10.7,59000
CTEL,20050502,2.32,2.32,2.18,2.19,4800
CTGI,20050502,5.88,5.92,5.64,5.65,50200
CTHR,20050502,18.95,18.95,18.25,18.72,211900
CTIC,20050502,3.56,3.9,3.4,3.73,2550300
CTLM,20050502,2.04,2.1,1.94,1.95,162100
CTMI,20050502,20.53,20.53,20.48,20.52,138000
CTRA,20050502,2.3,2.3,1.61,1.85,406500
CTRP,20050502,43.48,44.05,42.9,43,92600
CTRX,20050502,5,5.13,4.76,5.1,123900
CTSH,20050502,42.01,42.33,41.41,42.2,1253600
CTTY,20050502,4.53,4.63,4.29,4.35,14300
CTWS,20050502,23.75,24.42,23.75,24.42,14300
CTXS,20050502,22.54,22.88,22.51,22.71,2057200
CTZN,20050502,20.42,20.81,19.9,20.75,32200
CUBA,20050502,5.41,5.56,5.41,5.51,2900
CULS,20050502,8.69,8.69,8.1,8.17,90500
CUNO,20050502,50.85,51.1,50.06,50.82,118600
CURE,20050502,1.67,2.08,1.58,2.03,939700
CURN,20050502,0.78,0.78,0.67,0.7,63300
CUTR,20050502,16.72,17.89,16.72,17.82,465200
CVAL,20050502,24.4,24.4,24.4,24.4,0
CVBF,20050502,17.38,18,17.25,17.99,138200
CVBK,20050502,26.33,26.33,26.33,26.33,200
CVCO,20050502,26.3,27.38,26.3,27.38,37100
CVCY,20050502,24,24,23.1,23.1,1600
CVGI,20050502,19.48,20.04,19.48,19.99,71200
CVGR,20050502,2.24,2.24,1.91,2.21,12000
CVGW,20050502,11.59,11.59,10.92,10.92,2500
CVLY,20050502,18.5,19.33,18.5,19.33,300
CVNS,20050502,10.02,11.12,10.02,10.9,124600
CVST,20050502,1.7,1.72,1.7,1.72,1500
CVTI,20050502,13.49,13.59,13.21,13.59,47100
CVTX,20050502,19.75,20.22,19.56,19.75,711300
CWBC,20050502,12.15,12.15,12.15,12.15,5200
CWBS,20050502,20,20.13,20,20.13,500
CWBSP,20050502,12.8,12.8,12.8,12.8,0
CWCO,20050502,34.04,34.73,33,33.75,16900
CWEI,20050502,23.14,24.36,23.14,24.24,19400
CWLZ,20050502,11.34,11.34,11.32,11.32,1600
CWST,20050502,11.93,12.08,11.54,12.01,31600
CWTR,20050502,16.8,16.8,16.26,16.79,182200
CYAN,20050502,1,1.03,0.99,1.01,25600
CYBE,20050502,12.47,12.47,11.86,12.35,62400
CYBS,20050502,6.17,6.24,5.85,5.98,116300
CYBX,20050502,37.81,38.07,36.91,37.3,539800
CYCL,20050502,11.54,11.96,11.28,11.96,243800
CYMI,20050502,24.77,25,24.12,24.58,831100
CYPB,20050502,10.39,11.1,10.22,10.82,246500
CYTC,20050502,21.27,21.56,21.05,21.2,965800
CYTK,20050502,5.01,5.1,4.97,5,227100
CYTO,20050502,3.78,4.13,3.78,3.96,168700
CYTR,20050502,0.93,0.96,0.87,0.9,246700
DADE,20050502,62.81,63.2,62.19,62.49,333900
DAGM,20050502,3.53,3.53,3.53,3.53,0
DAIO,20050502,2.57,2.69,2.52,2.61,5200
DAKT,20050502,20.26,21.5,20.23,21.5,60000
DANKY,20050502,1.3,1.3,1.25,1.29,164000
DASTY,20050502,47.11,47.18,46.51,46.98,4600
DATA,20050502,15.02,16,14.41,14.68,36300
DAVE,20050502,10.77,11.2,10.75,10.83,122600
DBLE,20050502,18.32,19,18.3,18.55,32100
DBRN,20050502,17.33,17.33,16.73,16.82,311600
DCAI,20050502,13.7,14,13.22,13.34,117600
DCAP,20050502,5.11,5.11,5.11,5.11,1000
DCBK,20050502,27.98,27.99,27.98,27.99,300
DCEL,20050502,2.02,2.02,1.88,1.99,572500
DCGN,20050502,5.38,5.69,5.38,5.69,288800
DCLK,20050502,8.03,8.15,8.01,8.03,3113700
DCOM,20050502,14.95,15.04,14.86,15.02,169900
DCTH,20050502,2.32,2.4,2.13,2.13,55800
DCTHW,20050502,0.2,0.2,0.2,0.2,0
DDDC,20050502,3.09,3.15,2.88,3.04,239500
DDIC,20050502,2.78,2.82,2.62,2.72,136900
DDRX,20050502,4.6,4.66,4,4.64,11700
DEAR,20050502,26.15,26.21,25.8,26.21,2100
DEBS,20050502,23.9,24.17,23.66,23.91,8400
DECC,20050502,8.28,8.33,7.77,7.92,23800
DECK,20050502,21.5,22.99,21.25,22.9,1539800
DECT,20050502,3.76,3.76,3.64,3.75,5800
DELL,20050502,34.87,35.61,34.83,34.96,21512300
DELT,20050502,9.77,9.82,9.77,9.81,3800
DEPO,20050502,3.9,3.94,3.77,3.84,77000
DESC,20050502,2.65,2.85,2.62,2.8,152100
DEVC,20050502,12,12,11.03,11.05,3400
DFIB,20050502,0.89,0.95,0.89,0.94,664700
DGAS,20050502,25.25,25.44,24.91,25.17,3200
DGICA,20050502,18.64,18.71,18.46,18.71,8300
DGICB,20050502,16.8,16.8,16.6,16.8,3800
DGII,20050502,10.65,11,10.62,10.9,187800
DGIN,20050502,19.9,20.23,19.65,20.16,411400
DGIT,20050502,1.11,1.17,1.1,1.11,91700
DGSE,20050502,2.49,2.5,2.45,2.5,500
DHIL,20050502,16.25,16.25,16.25,16.25,300
DHOM,20050502,14.05,14.07,13.45,13.55,34500
DIET,20050502,3.92,3.92,3.82,3.9,9200
DIGE,20050502,19.16,19.16,18.75,18.96,254600
DIGI,20050502,3.5,3.5,3.49,3.49,579500
DIGL,20050502,0.68,0.68,0.43,0.46,1146300
DIIB,20050502,30.39,30.39,30.24,30.24,1900
DIMEZ,20050502,0.13,0.15,0.13,0.13,62400
DIOD,20050502,29.9,30,28.68,29.11,243200
DISH,20050502,29.16,29.31,28.81,29.01,1444500
DISK,20050502,3.8,3.88,3.56,3.7,132200
DITC,20050502,11.25,11.38,11.05,11.31,310400
DJCO,20050502,40,40,40,40,0
DKHR,20050502,7.71,8.16,7.69,8.03,31400
DLGS,20050502,2.32,2.32,2.3,2.3,3300
DLPX,20050502,2.9,3.16,2.9,2.9,7400
DLTR,20050502,24.48,24.63,24.35,24.51,1364500
DMAX,20050502,2.98,2.99,2.98,2.99,1200
DMCX,20050502,7.83,7.95,7.53,7.55,3900
DMLP,20050502,22.5,22.5,21.6,21.75,11100
DMRCE,20050502,5.05,5.32,4.71,5,119600
DNDN,20050502,4.62,4.62,4.31,4.4,1797300
DNEX,20050502,43.1,43.58,42.75,43.39,172900
DOCC,20050502,6.95,7.15,6.84,6.86,13800
DOCX,20050502,5.98,5.98,5.98,5.98,0
DORLN,20050502,22.75,22.75,22.62,22.62,9000
DORLO,20050502,24.6,25,24.59,24.75,5200
DORLP,20050502,45.5,46,45,45,4500
DOTN,20050502,12.41,12.41,12.41,12.41,0
DOVP,20050502,15.61,15.63,15.44,15.61,172400
DOWT,20050502,9.35,9.39,9.28,9.39,14900
DPAC,20050502,0.35,0.38,0.34,0.34,61500
DPII,20050502,3.19,3.31,3.04,3.14,90100
DPTR,20050502,11.21,11.36,10.91,11.05,582500
DRAD,20050502,5.71,5.9,5.45,5.59,56300
DRAM,20050502,4.2,4.36,3.97,4.22,17100
DRAX,20050502,4.7,4.84,4.69,4.77,104400
DRCO,20050502,17.61,18.05,17.61,17.99,6300
DRCT,20050502,17.8,18.13,17.73,17.98,206500
DRIV,20050502,26.8,26.91,25.56,26.21,1123800
DROOY,20050502,0.7,0.8,0.65,0.67,1411000
DRRA,20050502,3.57,3.61,3.45,3.47,94500
DRRAP,20050502,14.31,14.47,14,14.47,2400
DRRX,20050502,2.76,2.8,2.65,2.8,162200
DRTE,20050502,15.46,15.46,14.49,14.83,465200
DRTK,20050502,23.16,23.22,22.83,23.14,196600
DRYR,20050502,80.91,81.05,80.9,80.96,30300
DSCM,20050502,2.37,2.45,2.37,2.45,316700
DSCO,20050502,5.67,5.81,5.59,5.7,277900
DSCP,20050502,28.79,29.99,28.27,29.08,59700
DSGIF,20050502,4.25,4.25,4.25,4.25,0
DSGX,20050502,1.86,1.86,1.75,1.76,10000
DSPG,20050502,24.27,24.83,23.87,24.32,287200
DSTI,20050502,7.1,7.1,6.09,6.72,300300
DSTIW,20050502,1.8,1.8,1.48,1.61,18900
DSTIZ,20050502,1.53,1.6,1.28,1.41,45600
DSTME,20050502,5.77,5.77,5.28,5.47,241800
DSWL,20050502,14.71,15,14.7,15,8500
DSWT,20050502,1.55,1.55,1.51,1.55,5200
DTAS,20050502,9.85,10.05,9.83,9.96,581500
DTLK,20050502,2.23,2.39,2.11,2.32,17200
DTPI,20050502,12.27,12.98,12.25,12.92,343000
DTSI,20050502,16.94,17.39,16.86,17.12,35100
DUCK,20050502,19.56,19.56,19.26,19.26,1800
DUSA,20050502,10.45,10.49,10.12,10.37,66300
DVAX,20050502,4.28,4.28,3.95,4.03,24700
DVID,20050502,3.99,4.49,3.75,3.76,153300
DVSA,20050502,5.22,5.59,5.13,5.56,125600
DWCH,20050502,4.03,4.03,3.73,3.75,7800
DWID,20050502,11.37,11.37,11.37,11.37,0
DWMA,20050502,1.2,1.2,1.05,1.15,5000
DWMT,20050502,9.3,9.37,9.3,9.37,8000
DWRI,20050502,15.39,15.94,15.39,15.93,59500
DWSN,20050502,20.05,20.05,19.3,19.75,116000
DWTN,20050502,10.8,10.96,10.8,10.96,2500
DWTT,20050502,10.81,10.82,10.73,10.82,13000
DXPE,20050502,5.4,5.79,5.4,5.48,8800
DXYN,20050502,14.93,15.48,14.93,15.19,41100
DYAX,20050502,4.09,4.09,3.84,4.04,96200
DYNT,20050502,1.62,1.65,1.62,1.62,39100
DYOLF,20050502,1.89,2.09,1.89,2.04,23100
EAGL,20050502,19.56,19.89,19.37,19.8,728400
EASI,20050502,35.31,35.63,34.64,34.93,259900
EASY,20050502,0.95,1,0.94,0.98,90600
EBAY,20050502,31.49,31.95,31.38,31.52,13817700
EBIX,20050502,12.5,12.5,10.29,10.93,27400
ECBE,20050502,27.64,27.64,27.64,27.64,0
ECGI,20050502,2.05,2.09,2.04,2.05,42600
ECHO,20050502,8.51,8.9,8.5,8.83,13100
ECIL,20050502,6.94,6.98,6.8,6.94,238300
ECLG,20050502,11.2,11.64,10.87,11.06,357600
ECLP,20050502,12.3,12.69,11.21,11.94,5362100
ECMV,20050502,12.89,13.81,12.89,13.02,30200
ECOL,20050502,12.06,12.06,11.5,11.71,32100
ECPG,20050502,15.81,15.96,15.3,15.48,74900
ECST,20050502,4.22,4.3,4.14,4.21,117200
ECTX,20050502,3.57,3.59,3.43,3.45,3000
EDAP,20050502,4.39,4.44,3.99,4.26,6000
EDEN,20050502,0.7,0.78,0.7,0.7,37600
EDGR,20050502,3.5,3.64,3.3,3.37,365600
EDGRW,20050502,1.93,1.93,1.93,1.93,0
EDGW,20050502,4.4,4.46,4.35,4.37,13400
EDMC,20050502,28.14,28.9,27.99,28.82,456100
EDUC,20050502,10.56,10.6,10.3,10.6,4800
EEEE,20050502,12,12,11.59,11.9,48500
EEFT,20050502,29.5,29.55,28.76,29.25,463700
EELN,20050502,2.65,2.75,2.58,2.75,241500
EENC,20050502,20.77,21.38,20.06,21.37,344400
EFII,20050502,16.46,16.61,16.37,16.59,263300
EFJI,20050502,8.05,8.29,7.82,8.21,45300
EGBN,20050502,19.7,19.7,19.67,19.67,800
EGHT,20050502,1.27,1.49,1.25,1.49,2753100
EGLS,20050502,2.8,2.9,2.8,2.84,18900
EGOV,20050502,4.21,4.44,4.17,4.43,75000
EIDSY,20050502,1.1,1.15,1.1,1.13,16700
ELAB,20050502,29.84,29.99,29.82,29.92,298900
ELAM,20050502,1.5,1.5,1.5,1.5,3200
ELANZ,20050502,0.19,0.2,0.17,0.18,180700
ELBO,20050502,55.62,57.07,55.54,56.69,434000
ELGX,20050502,5.03,5.11,4.9,4.95,90500
ELMG,20050502,11.22,11.41,11,11.23,79500
ELNK,20050502,9.2,9.38,9.13,9.28,1243100
ELON,20050502,6.34,6.5,6.25,6.48,102000
ELOS,20050502,29.23,29.23,28.06,28.76,181500
ELOY,20050502,5.32,5.35,5.3,5.35,10700
ELRC,20050502,11.98,12.49,11.84,12.12,21300
ELRN,20050502,14.9,15.32,14.9,15.32,1800
ELSE,20050502,4.1,4.24,4.07,4.24,400
ELTK,20050502,2.32,2.33,2.13,2.15,352500
EMAK,20050502,10.68,10.68,9.52,10.04,1800
EMBTE,20050502,4.9,5.04,4.83,5.04,212100
EMBX,20050502,11.62,12.11,11.62,11.86,14600
EMCI,20050502,17.25,17.8,17.18,17.8,25600
EMIS,20050502,3.45,3.45,2.81,2.86,397100
EMITF,20050502,17.11,17.39,17.1,17.39,10900
EMKR,20050502,2.9,3.21,2.7,2.92,153700
EMMS,20050502,15.51,15.84,15.5,15.74,1150600
EMMSP,20050502,38,39.45,37.03,39.45,1200
EMRG,20050502,0.6,0.6,0.53,0.56,643200
ENCY,20050502,9.71,9.84,9.27,9.47,1377400
ENDP,20050502,19.9,20.11,19.58,19.95,761700
ENER,20050502,23.22,23.22,22.31,22.95,323400
ENMC,20050502,4.2,4.59,3.9,4,870900
ENMD,20050502,2.31,2.52,2.31,2.47,249700
ENPT,20050502,2.92,2.96,2.83,2.83,3600
ENSI,20050502,26.9,26.9,26.28,26.41,6600
ENTG,20050502,8.57,8.66,8.36,8.54,180800
ENTU,20050502,3.8,3.85,3.71,3.78,173900
ENWV,20050502,26.75,29.67,26.71,29.2,332500
ENZN,20050502,7.83,7.83,7.39,7.58,541000
EONC,20050502,1.35,1.45,1.35,1.43,6700
EPAX,20050502,33.01,33.87,33.01,33.87,13300
EPAY,20050502,13.11,13.38,12.8,13.31,111200
EPEN,20050502,8.82,8.84,8.8,8.81,1600
EPEX,20050502,14.02,14.69,14.02,14.6,132700
EPIC,20050502,11.07,11.07,10.8,11.01,294000
EPIK,20050502,14.2,14.2,13.25,13.26,3000
EPIQ,20050502,15.1,15.29,15.1,15.25,149700
EPIX,20050502,6.79,6.89,6.61,6.68,109400
EPMD,20050502,2.97,3.05,2.94,3.03,51100
EPMN,20050502,0.86,0.86,0.79,0.79,73500
EPNY,20050502,2.93,3.23,2.93,3.12,638800
EQIX,20050502,34.67,36.95,34.67,36.27,360600
EQTX,20050502,4.01,4.06,4.01,4.05,5400
ERES,20050502,11.08,11.3,10.8,11.04,670800
ERICY,20050502,29.54,29.63,29.15,29.31,1658900
ERIE,20050502,51.53,51.6,51.19,51.3,19900
ERTS,20050502,53.25,53.46,51.99,52.45,4717600
ESBF,20050502,13,13.05,12.96,13.05,43700
ESBK,20050502,27.5,28.96,27.5,28.96,1800
ESCA,20050502,14.31,14.46,13.78,13.88,15100
ESCC,20050502,5.04,5.37,5,5.1,6000
ESGR,20050502,59.42,60.94,59.42,60.65,1900
ESIO,20050502,16.45,16.65,16.29,16.5,123300
ESLR,20050502,5.03,5.69,5.02,5.55,1228300
ESLT,20050502,25.5,25.5,24.75,24.94,30800
ESMC,20050502,4,4.16,4,4,17400
ESPD,20050502,8.6,8.68,8.38,8.47,173200
ESRX,20050502,89.81,90.45,88.69,90,830700
ESST,20050502,3.8,3.97,3.75,3.95,394000
ESTX,20050502,9.38,9.38,9.38,9.38,0
EUBK,20050502,14.13,15.58,14.01,15.4,63900
EURO,20050502,4.51,4.8,4.51,4.76,6400
EVBN,20050502,23.76,23.76,23.22,23.37,1200
EVBS,20050502,23.2,23.92,23.01,23.49,3400
EVCI,20050502,6,6.12,5.85,5.98,29300
EVOL,20050502,1.85,1.85,1.73,1.76,91200
EVST,20050502,6.27,6.32,6.03,6.27,25400
EWBC,20050502,32.28,32.52,31.93,32.5,556100
EWEB,20050502,2.85,2.89,2.82,2.85,29700
EWST,20050502,7.15,7.15,6.38,6.38,2200
EXAC,20050502,13.75,13.75,13.51,13.7,14300
EXAR,20050502,12.76,12.85,12.45,12.55,335600
EXAS,20050502,2.82,2.82,2.74,2.75,93300
EXBD,20050502,65.7,66.18,64.8,65.26,417400
EXEL,20050502,6.88,7.07,6.83,6.91,284000
EXFO,20050502,4.08,4.09,4,4,9500
EXJF,20050502,28.5,28.5,28.45,28.45,7600
EXPD,20050502,49.25,49.83,48.75,49.23,875000
EXPO,20050502,23.54,24,23.5,24,32200
EXTR,20050502,4.45,4.47,4.35,4.43,1462000
EYET,20050502,23.48,24.05,23.4,23.42,1361700
EZPW,20050502,12.2,12.3,12.09,12.14,89000
FACT,20050502,6.4,6.6,6.4,6.51,16000
FADV,20050502,21.12,21.12,20.75,20.97,99500
FALC,20050502,5.68,6,5.62,5.91,179800
FARM,20050502,21.95,21.95,21.75,21.95,10100
FARO,20050502,27,27,26.3,27,136400
FAST,20050502,53.9,54.51,53.61,54.19,397400
FAVS,20050502,4.2,4.4,4.01,4.4,700
FBEI,20050502,19.3,19.3,19.3,19.3,0
FBMI,20050502,25,25.4,24.71,25.4,3700
FBMT,20050502,27.75,27.75,27.75,27.75,200
FBNC,20050502,20.55,21.2,20.18,20.87,18000
FBNKM,20050502,26.5,26.5,26.5,26.5,0
FBNKN,20050502,25.75,25.75,25.7,25.75,8100
FBNW,20050502,26.35,26.35,25.46,25.46,6600
FBSI,20050502,19.15,19.4,19.15,19.15,500
FBSS,20050502,25.3,25.3,25.3,25.3,100
FBST,20050502,9.48,9.74,9.41,9.45,17700
FBTC,20050502,12.24,12.24,12.24,12.24,0
FBTX,20050502,16.94,17.47,16.94,17.3,100600
FCAP,20050502,19.25,19.25,19.25,19.25,200
FCBC,20050502,27.59,28.38,27.59,28.38,10700
FCBP,20050502,41.4,44.47,41.36,44.41,150900
FCCO,20050502,19,19,19,19,200
FCCY,20050502,18.98,18.98,18.98,18.98,100
FCEL,20050502,8.02,8.02,7.89,7.96,758600
FCFC,20050502,12.13,12.39,12.11,12.25,16900
FCFL,20050502,26,26,26,26,1400
FCFS,20050502,19.42,20.16,19.42,20.16,115400
FCGI,20050502,5.38,5.44,5.23,5.32,50000
FCNCA,20050502,130.8,133.24,130.55,132.98,4800
FCPO,20050502,7.74,8.1,7.62,7.9,2300
FCSE,20050502,0.89,0.93,0.89,0.92,88200
FCTR,20050502,21.68,22.45,21.3,21.89,73400
FCZA,20050502,22.76,23.25,22.06,22.45,5300
FDEF,20050502,27.74,27.95,27.69,27.76,3100
FDRY,20050502,8.29,8.32,8.1,8.23,2155200
FEIC,20050502,18.9,18.96,18.37,18.87,541500
FELE,20050502,35.74,35.86,35.17,35.65,37500
FFBC,20050502,17.2,17.83,17.2,17.78,194900
FFBH,20050502,24.25,25,24.25,24.75,49200
FFBI,20050502,21.85,21.85,21.85,21.85,200
FFCH,20050502,26.44,27.15,26.22,26.95,37700
FFDB,20050502,8.19,8.19,8.19,8.19,300
FFDF,20050502,15,15,15,15,0
FFEX,20050502,9.48,9.67,9.33,9.4,51500
FFFD,20050502,38.26,38.26,38.25,38.25,200
FFFL,20050502,22.94,23.82,22.94,23.42,92200
FFFS,20050502,14.41,14.8,14.28,14.8,1200
FFHS,20050502,17,17,17,17,0
FFIC,20050502,16.44,16.89,16.34,16.89,25400
FFIN,20050502,41.1,41.2,40.55,41.2,50900
FFIV,20050502,42.57,42.97,41.55,42.23,924300
FFKT,20050502,32.75,32.75,32.37,32.75,5300
FFKY,20050502,25.75,25.75,25.75,25.75,100
FFLC,20050502,43.07,44.61,42.47,44.39,46800
FFSX,20050502,20.3,20.3,20,20,500
FHRX,20050502,18.02,18.68,18,18.64,956500
FIFG,20050502,18.5,18.5,18.5,18.5,200
FILE,20050502,26.37,27.2,26.33,27,345900
FINB,20050502,24.7,25.1,24.56,25.1,44700
FINL,20050502,18.06,18.53,18.06,18.43,1048800
FISI,20050502,17.99,18.47,17.8,18.43,36900
FISV,20050502,42.41,43.09,42.32,42.86,3261100
FITB,20050502,43.54,43.89,43.22,43.62,1942200
FKFS,20050502,16.96,16.96,16.96,16.96,100
FLAG,20050502,14.93,15.56,14.93,14.93,4800
FLDR,20050502,9.98,10.01,9.69,9.97,36100
FLEX,20050502,11.21,11.24,11.04,11.1,5410100
FLIC,20050502,37.63,38.39,37.6,38.39,2800
FLIR,20050502,27.62,27.62,26.39,26.84,450600
FLML,20050502,16,16.16,15.99,16,124600
FLOW,20050502,5.9,6.09,5.87,5.98,47500
FLPB,20050502,24.75,25.53,24.75,25,3500
FLSH,20050502,18.96,19.93,18.96,19.76,517100
FLWS,20050502,6.63,6.84,6.59,6.81,199700
FLXS,20050502,14.94,15.15,14.73,15.04,20000
FLYI,20050502,0.74,0.74,0.61,0.63,2607300
FLYRE,20050502,12.35,13.41,12.13,13.2,136100
FMAR,20050502,16.4,16.76,16.4,16.66,8200
FMBI,20050502,32.78,33.08,32.44,33.08,71000
FMCO,20050502,18.15,18.97,17.92,17.92,400
FMDAY,20050502,0.4,0.43,0.4,0.4,885300
FMER,20050502,24.45,25.25,24.2,25.15,173300
FMFC,20050502,33.85,34,33.35,34,300
FMSB,20050502,25.32,25.5,24.5,25.5,2000
FMTI,20050502,1.85,1.85,1.75,1.75,61300
FMXI,20050502,1.99,1.99,1.83,1.88,9100
FNBF,20050502,22.5,22.5,21.31,21.8,16400
FNBN,20050502,20.6,20.6,20.53,20.57,400
FNBP,20050502,24.27,25.34,24.27,25.17,6900
FNDT,20050502,10,10.49,9.91,10.01,29700
FNFG,20050502,12.48,12.81,12.48,12.77,686600
FNFI,20050502,15.96,15.96,15.96,15.96,0
FNLC,20050502,16.98,16.98,16.7,16.71,4800
FNLY,20050502,12,12,10.8,10.92,28000
FNSR,20050502,1.27,1.27,1.2,1.24,533300
FOBB,20050502,28.13,28.94,27.89,28.94,10500
FONR,20050502,1.34,1.34,1.32,1.33,146900
FOOT,20050502,24.9,25.05,24.85,25,5200
FORD,20050502,15.3,15.7,13.88,14.09,1542400
FORG,20050502,1.58,1.69,1.56,1.61,63800
FORM,20050502,23,23.21,22.73,23.09,209500
FORR,20050502,14.98,15.41,14.76,15.17,63900
FORTY,20050502,17.8,17.8,17.8,17.8,0
FOSL,20050502,23.41,23.48,23,23.25,419900
FOXH,20050502,31.35,31.35,28.95,29.8,457700
FPFC,20050502,17.75,18.3,17.72,18.3,11700
FPIC,20050502,24.84,26.48,24.13,24.66,560100
FPTB,20050502,24.97,25,24.31,24.31,2300
FRBK,20050502,14.03,14.03,13.82,13.97,11100
FRCCO,20050502,24.95,24.95,24.95,24.95,100
FRCCP,20050502,26,26.35,26,26.35,2000
FRED,20050502,14.4,14.7,14.18,14.36,647600
FRGB,20050502,60.25,60.25,59.6,59.72,2800
FRGO,20050502,14.54,15,14.5,14.82,56800
FRME,20050502,25.48,25.48,24.97,25.23,49600
FRMEP,20050502,27.24,27.24,26.54,26.54,400
FRNT,20050502,9.88,10,9.5,9.75,210400
FRSH,20050502,6.65,7.08,6.5,6.51,2900
FSBC,20050502,28.62,28.62,28.62,28.62,300
FSBI,20050502,23.61,23.72,23.61,23.61,900
FSBK,20050502,28.28,29,28.28,28.88,1900
FSCI,20050502,47.67,48.36,47.67,48,17300
FSII,20050502,3.33,3.43,3.28,3.43,90600
FSNM,20050502,17.67,17.8,17.27,17.5,38700
FSRV,20050502,18.76,19.1,18.76,19.05,33700
FSTF,20050502,11.8,11.8,11.46,11.57,5400
FSTR,20050502,9.28,9.28,8.98,9.25,3200
FSTW,20050502,2.32,2.32,1.95,1.97,6100
FTBK,20050502,36.43,36.64,35.24,36.5,23900
FTEK,20050502,5.37,5.4,5.37,5.4,41600
FTGX,20050502,0.37,0.38,0.35,0.36,98100
FTHR,20050502,6.71,6.71,5.87,5.93,47100
FUEL,20050502,1.55,1.66,1.55,1.62,101500
FUELW,20050502,0.26,0.26,0.16,0.16,21900
FUJIY,20050502,32.82,32.82,32.26,32.75,102600
FULT,20050502,21,21.24,20.85,21.24,216100
FUNC,20050502,20,20,19.35,19.35,2900
FUND,20050502,8.95,9.21,8.95,9.19,39000
FWHT,20050502,8.35,8.45,7.72,7.75,770000
FWRD,20050502,24.43,24.58,23.88,24.13,446900
FXEN,20050502,11.01,12.15,11,11.78,802600
GABC,20050502,13.42,13.58,13.2,13.58,10100
GAFC,20050502,6.05,6.05,6.05,6.05,0
GAIA,20050502,5.42,5.76,5.42,5.47,4500
GAIT,20050502,7,7,6.18,6.98,5800
GBBK,20050502,25.18,25.75,25.09,25.64,984300
GBBKO,20050502,26.25,26.25,26,26,3400
GBCI,20050502,27.04,27.24,26.78,27.24,83400
GBCIP,20050502,26.25,26.25,26.25,26.25,0
GBND,20050502,21.5,22.17,21.2,21.81,20600
GBTB,20050502,20.1,20.32,19.53,20.24,21500
GBTS,20050502,17.6,17.6,17.33,17.46,22100
GCBC,20050502,35.05,35.05,35.05,35.05,0
GCBS,20050502,25.9,25.9,25.28,25.51,2800
GCFB,20050502,3.89,3.98,3.4,3.77,57700
GCFBU,20050502,3.5,3.5,3.5,3.5,100
GCFBW,20050502,0.12,0.12,0.08,0.08,900
GCFC,20050502,10,10.41,10,10.4,2300
GCOM,20050502,5.69,5.89,5.57,5.72,33100
GDPAP,20050502,12,12,12,12,100
GDYS,20050502,8.27,8.27,8.1,8.27,128900
GEAC,20050502,8.17,8.5,8.03,8.38,30500
GEHL,20050502,28.99,29.01,28.21,28.94,22500
GEMP,20050502,4.35,4.35,4.3,4.3,3300
GEMS,20050502,2.25,2.29,2.15,2.2,172100
GENR,20050502,1.95,2.14,1.92,2.1,677100
GENZ,20050502,58.85,59.48,58.67,59.3,1927500
GEOI,20050502,8.01,8.58,7.75,8.22,334700
GEPT,20050502,2.56,2.69,2.5,2.5,21600
GERN,20050502,6.09,6.18,6.02,6.06,425100
GETI,20050502,12.31,12.31,10.64,11.02,34000
GEXA,20050502,6.64,6.7,6.55,6.63,25600
GFED,20050502,22.85,22.85,22.85,22.85,600
GFLS,20050502,16.5,16.5,16,16,3600
GFLSO,20050502,10.4,10.7,10.39,10.7,1600
GGAL,20050502,7.29,7.65,7.29,7.61,160700
GHCI,20050502,39.91,40.35,38.86,39.33,324200
GIFI,20050502,20.89,21.33,20.76,21.33,34400
GIGA,20050502,3.31,3.34,3.17,3.25,46500
GIGM,20050502,1.36,1.45,1.36,1.38,172600
GIII,20050502,7.57,7.57,7.57,7.57,100
GILD,20050502,37.26,37.8,37.1,37.8,3111900
GILTF,20050502,6.01,6.09,5.88,6.05,58200
GISX,20050502,34.76,35.29,34.29,35.05,63000
GIVN,20050502,26.77,29.23,26.77,28,486800
GKIS,20050502,16,16.05,15.67,15.94,276500
GKSRA,20050502,38.48,38.48,37.3,38.18,65600
GLAD,20050502,22.07,22.65,22.07,22.65,32000
GLBC,20050502,12.24,12.49,11.7,11.88,111700
GLBL,20050502,9.59,10.02,9.46,10.01,577600
GLBZ,20050502,19,19.14,19,19,1500
GLDB,20050502,13.85,13.98,13.77,13.98,222800
GLDC,20050502,3.8,3.8,3.8,3.8,0
GLDN,20050502,26.66,27.1,26.02,26.21,57000
GLFD,20050502,2.38,2.44,2.31,2.44,164200
GLGC,20050502,2.81,2.94,2.81,2.93,60100
GLGS,20050502,0.68,0.75,0.68,0.72,32100
GLNG,20050502,11.87,11.91,11.65,11.76,204500
GLOV,20050502,4.3,4.5,3.3,4.4,8600
GLOW,20050502,1.25,1.34,1.25,1.31,59100
GLYT,20050502,79.74,80.59,77.77,80.59,54800
GMAI,20050502,9.75,9.75,9.49,9.73,43200
GMCR,20050502,25.58,25.99,25.4,25.65,13500
GMRK,20050502,22.52,23.38,21.92,23.38,62800
GMST,20050502,3.82,3.93,3.7,3.81,907700
GMTC,20050502,2.41,2.54,2.37,2.54,7900
GMTN,20050502,10.48,10.92,10.09,10.33,42200
GMXR,20050502,11.07,11.24,10.81,11.11,24600
GMXRW,20050502,1.55,1.7,1.49,1.62,2200
GNBT,20050502,0.99,0.99,0.8,0.91,570100
GNCMA,20050502,8.39,8.57,8.37,8.55,77700
GNLB,20050502,0.42,0.43,0.39,0.42,1180900
GNSC,20050502,1.09,1.19,1.02,1.08,69700
GNSS,20050502,14.32,14.69,14.22,14.59,758300
GNSY,20050502,0.92,0.92,0.92,0.92,0
GNTA,20050502,1.03,1.04,0.97,1.02,683800
GNTX,20050502,32.5,33.33,32.46,33.21,842700
GNVC,20050502,1.79,1.8,1.73,1.78,136300
GOAM,20050502,5.62,5.95,5.5,5.51,72100
GOLD,20050502,11.75,11.88,11.52,11.84,141900
GOOD,20050502,16.5,16.5,16.38,16.4,8000
GOOG,20050502,222.05,223.7,220.21,222.29,9778100
GORX,20050502,2.1,2.1,1.9,1.99,12900
GOSHA,20050502,25.95,26,24.44,24.59,253700
GPCB,20050502,10.25,10.25,10.25,10.25,0
GPIC,20050502,17.71,17.71,16.6,16.76,25700
GPRO,20050502,50.11,50.92,49.78,50.92,375700
GPTX,20050502,6.58,6.58,5.3,5.34,18200
GRAN,20050502,17.55,17.68,17.46,17.68,7000
GRIC,20050502,1.43,1.5,1.36,1.5,81900
GRIF,20050502,26.05,26.05,26.05,26.05,0
GRILE,20050502,2.16,2.16,2.04,2.08,2000
GRIN,20050502,2.72,2.75,2.72,2.75,500
GRMN,20050502,39.97,41.06,39.48,40.49,793900
GROW,20050502,4.77,5.1,4.67,4.95,16800
GSBC,20050502,29.04,29.49,28.79,29.34,16500
GSBCP,20050502,10.48,10.48,10.48,10.48,0
GSBNZ,20050502,1.73,1.73,1.73,1.73,333200
GSIC,20050502,14.25,14.5,14.07,14.43,362700
GSLA,20050502,17.8,17.8,17.8,17.8,0
GSLI,20050502,7.83,7.96,7.73,7.83,114500
GSOL,20050502,9.41,9.45,9.12,9.37,37800
GTCB,20050502,0.87,0.89,0.87,0.88,130700
GTIM,20050502,3.62,3.83,3.61,3.62,2000
GTIV,20050502,19.78,20.01,18.95,19.25,202300
GTOP,20050502,11.26,12,11.05,11.7,151200
GTRC,20050502,49.22,49.95,48.11,49,867100
GTSI,20050502,9.43,9.66,8.76,8.91,21600
GTXI,20050502,8.98,9.05,8.91,8.98,30400
GUPB,20050502,21,21,19.95,20.55,300
GVBK,20050502,20.18,20.5,20.18,20.5,1300
GVHR,20050502,16.09,16.47,15.82,16.31,298800
GYMB,20050502,11.37,11.57,11.31,11.54,218100
GYRO,20050502,40.75,40.75,40.75,40.75,0
HABC,20050502,21,21,21,21,0
HAFC,20050502,14.67,15.49,14.58,15.47,198900
HAIN,20050502,17.93,18.41,17.73,18.41,240400
HAMP,20050502,39.43,39.43,39.43,39.43,100
HANA,20050502,2.5,2.5,2.5,2.5,1000
HANS,20050502,57.39,61.89,57.39,61.84,819500
HARB,20050502,34.69,35.56,34.59,35.28,91200
HARL,20050502,17.35,17.35,17.35,17.35,0
HAST,20050502,6.43,6.75,6.24,6.75,23900
HAUP,20050502,3.7,3.74,3.62,3.7,26100
HAVNP,20050502,11.96,11.96,11.96,11.96,0
HAVS,20050502,6.02,6.2,6.02,6.2,3000
HAWK,20050502,8.71,8.71,8.12,8.44,650700
HAXS,20050502,1.77,1.77,1.55,1.55,4300
HAYZ,20050502,5.42,5.53,5.02,5.17,188500
HBAN,20050502,23.4,23.76,23.39,23.69,678700
HBHC,20050502,30,30.93,29.95,30.9,59500
HBIO,20050502,3.79,3.85,3.76,3.79,23600
HBNC,20050502,28.19,28.19,27.78,27.78,200
HCBK,20050502,33.16,33.85,33.03,33.84,276700
HCFC,20050502,14.95,14.95,14.95,14.95,0
HCSG,20050502,25.19,25.43,24.3,25.36,253200
HCTL,20050502,0.65,0.65,0.65,0.65,1000
HDNG,20050502,14.8,14.85,14.6,14.85,1200
HDSN,20050502,0.8,0.88,0.8,0.8,900
HDTV,20050502,4.55,4.87,4.55,4.87,229000
HEII,20050502,2.71,2.75,2.65,2.72,1700
HELE,20050502,27.98,28.2,27.87,27.88,104600
HELX,20050502,11.98,12.35,11.8,12.21,666500
HEOP,20050502,21.99,21.99,21.95,21.95,300
HEPH,20050502,7.04,7.04,6.69,6.96,117200
HFBC,20050502,16.35,16.36,16.11,16.11,2700
HFFC,20050502,22.25,22.25,22.25,22.25,7900
HFWA,20050502,21.75,21.75,21.5,21.5,12200
HGGR,20050502,19.65,19.85,19.35,19.5,9000
HGIC,20050502,20.79,21,19.75,19.79,73100
HGSI,20050502,10.19,10.47,9.96,10.34,1013500
HHGP,20050502,13.85,14.09,13.84,14,67300
HIBB,20050502,28.78,28.78,27.66,28.17,467000
HIFN,20050502,6.13,6.13,5.79,5.92,180100
HIFS,20050502,42.86,42.86,42.86,42.86,0
HIHO,20050502,4.05,4.1,3.81,3.82,10200
HILL,20050502,4.76,4.91,4.72,4.76,464200
HIST,20050502,3.05,3.05,3.05,3.05,15000
HITK,20050502,23.5,24.29,23.5,23.98,79600
HLEX,20050502,16.54,16.84,16.29,16.72,300400
HLFC,20050502,17.17,17.17,17.17,17.17,0
HLIT,20050502,5.5,5.92,5.44,5.86,2975600
HLTH,20050502,9.52,9.52,9.38,9.5,3437000
HMNF,20050502,30,30.36,30,30.01,2000
HMSL,20050502,0.45,0.47,0.45,0.45,6100
HMSY,20050502,6.56,6.82,6.56,6.73,53000
HNBC,20050502,20.16,20.16,19.7,20.04,44700
HOFT,20050502,16.58,16.95,16.58,16.93,22800
HOLL,20050502,4.9,4.93,4.83,4.9,30500
HOLX,20050502,35.56,36.8,35.36,36.2,371900
HOME,20050502,11.3,11.45,11.29,11.4,21500
HOMF,20050502,24.8,25.25,24.64,24.64,55200
HOMS,20050502,1.98,2.06,1.93,2.05,639800
HOOK,20050502,3.5,3.54,3.41,3.53,6000
HORC,20050502,41.07,41.3,41.04,41.3,48800
HORT,20050502,4.23,4.29,3.76,4.28,18700
HOST,20050502,1.83,1.83,1.83,1.83,0
HOTT,20050502,20.09,20.22,19.4,19.82,764400
HPCCP,20050502,27.55,27.55,27.55,27.55,100
HPOL,20050502,4.28,4.32,4.07,4.2,541200
HRLY,20050502,17.98,18.19,17.89,17.98,95000
HRSH,20050502,1.11,1.2,1.11,1.13,10400
HRVE,20050502,1.27,1.29,1.27,1.27,1400
HRZB,20050502,18.15,18.35,18.04,18.33,34300
HSIC,20050502,37.6,38.26,37.5,37.81,512000
HSII,20050502,25.73,27.22,25.46,26.54,751800
HSKA,20050502,0.6,0.61,0.53,0.56,60300
HSTM,20050502,2.76,2.84,2.76,2.76,19200
HSVLY,20050502,10.16,10.5,9.63,10.3,30000
HTBK,20050502,18.84,19.14,18.82,19.1,14700
HTCH,20050502,37.3,38,37.11,37.78,379600
HTCO,20050502,9.11,9.31,8.39,9.06,35200
HTLD,20050502,18.59,18.96,18.56,18.87,396700
HTLF,20050502,19.59,20.28,19.26,19.46,15300
HTRN,20050502,12.4,12.5,12.26,12.44,259300
HUBG,20050502,55.22,55.39,53.14,55,143600
HUMC,20050502,20.79,20.79,19.95,20.05,11900
HUMP,20050502,3.96,3.96,3.8,3.82,14100
HURC,20050502,10.83,10.9,10.55,10.87,42000
HURN,20050502,20.92,20.99,20.62,20.9,34100
HWFG,20050502,16,16.05,15.75,15.83,27800
HWKN,20050502,11.9,12.05,11.9,12,12700
HYDL,20050502,52.54,54.87,52.27,54.69,323700
HYGS,20050502,3.74,3.75,3.5,3.56,414100
HYSL,20050502,40.33,41.65,40.27,41.16,818700
IAAC,20050502,8,8,7.25,7.26,12400
IAAI,20050502,28.08,28.12,28.06,28.12,30400
IACI,20050502,21.91,21.92,21.22,21.42,8904500
IACIW,20050502,4.76,4.76,4.76,4.76,0
IACIZ,20050502,19.22,19.22,18.41,18.41,1400
IART,20050502,35.3,35.84,34.96,35.44,254100
IBCA,20050502,17.51,18.31,17.51,18.24,3000
IBCP,20050502,27.5,27.6,27.25,27.6,59800
IBCPO,20050502,26.8,27.14,26.8,26.8,1000
IBIS,20050502,1.3,1.34,1.3,1.32,35300
IBKC,20050502,57,58.1,57,57.7,15400
IBNK,20050502,20.5,20.89,20.23,20.89,32700
IBOC,20050502,36,37.12,36,36.66,31800
IBPI,20050502,3.6,3.61,3.53,3.58,32800
ICAB,20050502,7.4,7.4,7.4,7.4,0
ICAD,20050502,3.91,4,3.82,3.88,64500
ICBC,20050502,35.68,36.39,35.68,36.39,317300
ICCA,20050502,1.74,1.75,1.6,1.7,37100
ICCC,20050502,4.21,4.21,4.08,4.08,9300
ICCI,20050502,11.31,11.38,11.2,11.32,185000
ICGE,20050502,5.48,5.63,5.42,5.56,447600
ICLR,20050502,33.04,34.06,33.04,34.03,39300
ICOC,20050502,2.35,2.45,2.3,2.35,204900
ICOCZ,20050502,23.6,23.6,23.6,23.6,0
ICOR,20050502,0.28,0.29,0.28,0.28,191500
ICOS,20050502,22.56,22.72,22,22.35,545900
ICST,20050502,18.48,18.6,18.02,18.1,986600
ICTG,20050502,10,10,8.77,9.14,6900
ICTS,20050502,1.85,1.94,1.7,1.86,32400
ICUI,20050502,35.25,36.46,35.25,36.08,114000
IDBE,20050502,16.12,16.44,16,16.35,216900
IDCC,20050502,17.24,17.57,16.53,17.09,865900
IDEV,20050502,2.43,2.65,2.43,2.62,366800
IDGR,20050502,8.5,8.78,8.22,8.64,16000
IDIX,20050502,19,19.59,19,19.46,41400
IDNX,20050502,5.26,5.39,5.18,5.33,440000
IDSA,20050502,3.57,3.83,3.57,3.75,18200
IDSY,20050502,10.45,10.45,10.04,10.04,53200
IDTI,20050502,10.87,11.04,10.72,10.82,2380600
IDWK,20050502,8.89,9,8.52,8.8,222400
IDXC,20050502,30.82,31.63,30.82,31.36,266300
IDXX,20050502,57.45,58.46,56.9,57.9,196400
IEIB,20050502,1.88,1.88,1.88,1.88,0
IFCB,20050502,21.25,21.25,21.02,21.02,1200
IFCJ,20050502,17.5,18.1,17.5,17.89,17300
IFIN,20050502,42.03,42.61,41.37,41.78,867800
IFLO,20050502,14.2,14.42,13.78,14.35,308200
IFNY,20050502,8.57,8.67,8.37,8.44,41100
IFOX,20050502,16.37,16.5,15.86,15.98,172700
IFSB,20050502,9.25,9.25,9.25,9.25,100
IFSIA,20050502,6.03,6.03,5.7,5.95,147300
IFUL,20050502,2.5,2.5,2.4,2.44,6500
IGLD,20050502,6.01,6.01,5.81,6,6200
IGTE,20050502,3.52,3.52,3.52,3.52,0
IGTEE,20050502,3.82,3.95,3.75,3.83,43600
IIIN,20050502,9.75,10.59,9.23,10.28,462900
IIJI,20050502,3.36,3.48,3.1,3.19,196400
IINT,20050502,2.11,2.12,2.03,2.1,260600
IIVI,20050502,14.26,14.68,14.15,14.36,151200
IKNX,20050502,4.49,4.49,4.4,4.4,700
ILMN,20050502,9.42,9.93,9.09,9.87,452100
ILOG,20050502,12.86,12.86,12.86,12.86,100
ILSE,20050502,16.81,17.03,16.15,16.31,815000
IMAX,20050502,8.11,8.67,8.01,8.6,1426400
IMCL,20050502,31.74,32.11,31.1,31.62,1116900
IMCO,20050502,3.04,3.34,3.04,3.18,137900
IMDC,20050502,61,61.9,60.3,60.54,326100
IMGC,20050502,24.29,24.73,24.1,24.55,83300
IMGN,20050502,5.05,5.16,4.81,5.16,251800
IMKTA,20050502,13.13,13.2,12.98,13.16,26500
IMMC,20050502,3.61,3.98,3.61,3.9,139000
IMMR,20050502,5.5,5.53,5.32,5.46,165900
IMMU,20050502,2.18,2.22,2.15,2.2,234300
IMNR,20050502,0.72,0.87,0.72,0.79,639500
IMNRZ,20050502,0.35,0.35,0.29,0.3,3700
IMNY,20050502,1.68,1.68,1.59,1.6,89500
IMOS,20050502,6.73,7,6.73,6.99,257100
INCX,20050502,5.72,5.85,5.32,5.49,390800
INCY,20050502,6.51,6.95,6.51,6.95,817700
INDB,20050502,27.65,27.97,27.25,27.69,19200
INDBM,20050502,26.18,26.31,26.18,26.25,1900
INDBN,20050502,26.52,26.52,26.52,26.52,0
INFA,20050502,7.78,7.93,7.71,7.89,1029600
INFO,20050502,0.98,0.99,0.88,0.91,771900
INFS,20050502,3.67,3.73,3.51,3.62,576100
INFT,20050502,3.15,3.2,3.11,3.2,130100
INFY,20050502,59.4,59.45,58,58.42,454900
INGN,20050502,7.4,7.5,7.25,7.25,200200
INGP,20050502,5.22,5.26,5.19,5.22,3022500
INGR,20050502,29.65,30.02,29.59,29.9,347800
INHX,20050502,6.88,7.49,6.88,7.26,3100
ININ,20050502,4.48,4.48,3.83,3.97,14200
INKP,20050502,2.4,2.5,2.34,2.49,117900
INLD,20050502,1.86,1.92,1.84,1.92,23900
INMD,20050502,11,11.1,10.64,10.85,7300
INNO,20050502,4.95,5.25,4.81,5.22,754800
INOC,20050502,8.04,8.13,7.95,7.96,4500
INOD,20050502,2.79,2.79,2.69,2.7,56500
INOW,20050502,0.52,0.58,0.52,0.55,14000
INPC,20050502,15.38,15.38,14.3,14.62,323500
INPH,20050502,5.68,5.8,5.54,5.63,4400
INSG,20050502,0.41,0.48,0.4,0.47,160700
INSM,20050502,1.28,1.28,1.15,1.21,235300
INSP,20050502,31.09,31.45,30.37,30.87,1723200
INSU,20050502,14.88,15.24,14.65,14.78,252300
INSW,20050502,2.52,2.95,2.52,2.81,13300
INTC,20050502,23.5,23.57,23.35,23.55,41246400
INTD,20050502,0.33,0.36,0.33,0.35,143900
INTG,20050502,16.5,16.5,16.5,16.5,1100
INTL,20050502,19,19.96,19,19.91,389300
INTN,20050502,12.4,12.4,11.05,11.23,24500
INTT,20050502,3.8,3.92,3.8,3.89,3300
INTU,20050502,40.65,41.36,40.53,41.14,2011700
INTV,20050502,10.78,11.2,10.64,11.2,419700
INTX,20050502,8.54,8.88,8.28,8.55,463600
INTZ,20050502,2.2,3.49,2.2,2.51,203300
INVX,20050502,3.35,3.37,3.25,3.25,48000
IONA,20050502,3.36,3.36,2.8,2.9,71000
IOTN,20050502,7.23,7.4,6.75,7.03,292500
IPAR,20050502,14.37,14.5,14.3,14.49,40600
IPAS,20050502,5.19,5.23,5.17,5.17,527700
IPCC,20050502,32.53,33.2,32.18,32.6,102600
IPCR,20050502,37.42,38,36.95,37.18,194700
IPIX,20050502,2.63,2.63,2.5,2.54,285000
IPMT,20050502,36.41,37,36.25,36.84,75100
IPSU,20050502,13.35,13.72,13.19,13.23,24700
IPSUW,20050502,1.79,1.79,1.79,1.79,0
IRETP,20050502,25.89,25.89,25.89,25.89,200
IRETS,20050502,9.05,9.19,8.91,9.19,118000
IRIS,20050502,14.76,15.37,14.6,15.2,615400
IRIX,20050502,5.75,5.75,5.52,5.54,11300
IRSN,20050502,1.7,1.75,1.68,1.71,12000
ISCA,20050502,53.3,53.57,52.78,52.95,285600
ISIG,20050502,1,1,0.94,0.95,2900
ISIL,20050502,17.43,17.95,17.42,17.69,2388500
ISIS,20050502,3,3,2.87,2.96,205600
ISLE,20050502,24.22,24.46,23.79,23.94,153500
ISNS,20050502,12.36,12.55,12.08,12.24,17800
ISON,20050502,1.82,1.92,1.78,1.78,362700
ISONL,20050502,1.08,1.1,1.05,1.05,12600
ISONZ,20050502,1.24,1.4,1.07,1.09,12700
ISPH,20050502,7.11,7.25,6.54,6.76,284700
ISRG,20050502,42.96,43.47,42.01,42.42,380800
ISRL,20050502,9.45,9.45,7.92,8.36,2200
ISSC,20050502,32.02,32.04,30.68,31.6,76700
ISSI,20050502,6.43,6.59,6.23,6.3,560500
ISSX,20050502,19.59,19.83,19.31,19.73,611000
ISTA,20050502,7.56,7.65,7.53,7.65,163400
ISWI,20050502,3.85,3.98,3.82,3.96,76500
ISYS,20050502,20.65,20.81,20.6,20.8,12700
ITCD,20050502,0.57,0.57,0.53,0.55,22700
ITIC,20050502,36.5,36.5,36.5,36.5,1200
ITLA,20050502,46.12,47.39,45.75,47.39,55300
ITMN,20050502,10.59,10.8,10.45,10.58,391100
ITRA,20050502,0.41,0.43,0.4,0.4,252100
ITRI,20050502,36.3,37.65,36.25,37.1,693200
IUSA,20050502,10.93,11.1,10.89,11.04,85500
IVAC,20050502,8.65,9.25,8.4,9.25,34000
IVAN,20050502,2.29,2.44,2.29,2.41,905200
IVGN,20050502,73.26,75.25,73.1,74.98,2111100
IVII,20050502,9.55,10.16,9.55,10.16,48000
IVIL,20050502,6.69,6.8,6.56,6.8,575800
IVIS,20050502,25.51,26.7,25.51,26.7,3200
IVTA,20050502,5.15,5.15,5.15,5.15,0
IWOV,20050502,7.68,7.83,7.43,7.6,272800
JACO,20050502,3.25,3.25,3.18,3.2,2500
JADE,20050502,2.31,2.34,2.27,2.29,49500
JAKK,20050502,18.88,19.45,18.66,19.26,297100
JAMS,20050502,1.5,1.6,1.49,1.57,371900
JAXB,20050502,28.1,28.4,28.1,28.4,500
JBHT,20050502,39.09,40.03,39.09,40.03,1088000
JBLU,20050502,20.25,20.69,20.05,20.13,2384400
JBOH,20050502,1.5,1.95,1.25,1.33,4700
JBSS,20050502,22.24,22.7,22.24,22.42,74300
JCDA,20050502,2.24,2.33,2.22,2.28,15300
JCOM,20050502,35.83,36.1,35.47,35.8,464200
JCTCF,20050502,6.31,6.53,6.28,6.53,600
JDAS,20050502,10.28,10.38,10.22,10.36,304200
JDSU,20050502,1.49,1.5,1.42,1.45,22863100
JFBC,20050502,23,23,22.28,22.75,3400
JFBI,20050502,13.15,13.25,13.03,13.18,1400
JHFT,20050502,15.31,15.44,15.3,15.35,11700
JILL,20050502,12.48,12.95,12.34,12.54,315800
JJSF,20050502,48.92,49.93,48.92,49.83,28900
JKHY,20050502,17.28,17.35,17.11,17.15,296700
JLMC,20050502,3.35,3.35,3.35,3.35,0
JMAR,20050502,1.12,1.16,1.11,1.12,29400
JMBI,20050502,19.45,19.7,19.24,19.4,2400
JMDT,20050502,17.07,18,16.82,17.08,198100
JNPR,20050502,22.76,22.87,22.39,22.76,5598100
JOBS,20050502,17.08,17.45,17.04,17.3,46100
JOSB,20050502,32.95,34.03,32.63,34.03,390800
JOUT,20050502,18.91,18.92,18.52,18.71,15100
JOYG,20050502,34.03,34.47,33.52,34.46,581000
JRJC,20050502,5.87,5.87,5.79,5.86,131800
JUNO,20050502,34.71,34.71,33.25,33.26,1900
JUPM,20050502,12.66,13.12,12.5,12.94,746000
JXSB,20050502,12.72,12.97,12.72,12.73,1700
KAMNA,20050502,12.94,13.25,12.91,13.15,27800
KBALB,20050502,11.45,11.98,11.39,11.96,82000
KBAY,20050502,18.37,18.38,17.5,17.68,165900
KCLI,20050502,45.21,46.12,45.2,46.12,2800
KELYA,20050502,26.33,26.75,26.02,26.6,54200
KELYB,20050502,26.69,26.69,26.69,26.69,0
KENT,20050502,2.43,2.49,2.31,2.31,4000
KEQU,20050502,7.51,7.51,7.51,7.51,200
KERX,20050502,14.6,14.7,13.72,14.17,590800
KEYN,20050502,10.9,10.9,10.44,10.81,60000
KEYS,20050502,20.1,20.22,19.9,20.19,42800
KEYW,20050502,15.34,15.97,15.34,15.54,234600
KFED,20050502,11.4,11.44,11.2,11.33,32500
KFRC,20050502,7.94,8,7.86,8,110300
KINDW,20050502,33.1,33.1,33.1,33.1,0
KINDZ,20050502,29.73,29.73,29.73,29.73,0
KIRK,20050502,9.04,9.19,8.88,9.16,28600
KLAC,20050502,39.19,39.47,38.98,39.2,4306000
KLIC,20050502,5.16,5.19,5.01,5.13,1129200
KMGB,20050502,6.62,6.62,6.46,6.55,1400
KNAP,20050502,12.5,12.5,11.61,11.61,2700
KNBT,20050502,13.75,13.91,13.66,13.85,132800
KNBWY,20050502,9.65,9.85,9.65,9.81,100900
KNDL,20050502,12.1,12.1,11.65,11.75,33300
KNOL,20050502,1.69,1.79,1.65,1.75,31300
KNSY,20050502,27.55,27.65,26.76,27.21,117100
KNTA,20050502,4.51,4.56,4.47,4.55,26700
KOMG,20050502,23.76,24.4,23.26,23.83,685600
KONG,20050502,7,7.15,7,7.15,81300
KOOL,20050502,3.4,3.5,3.32,3.44,95200
KOPN,20050502,3.05,3.13,2.95,3.05,259300
KOSN,20050502,5.38,5.7,5.13,5.31,143600
KOSP,20050502,48.1,50.06,47.93,50.02,520300
KOSS,20050502,17.92,17.92,17.92,17.92,100
KRON,20050502,39.5,39.64,38.69,39.14,554200
KRSL,20050502,5.11,5.11,4.82,4.82,500
KSWS,20050502,30.01,31.99,30,31.7,585400
KTCC,20050502,3.4,3.6,3.11,3.37,208900
KTEC,20050502,9.35,9.68,9.35,9.44,3500
KTII,20050502,32.93,32.96,32.2,32.75,2300
KVHI,20050502,10,10.3,9.95,10.21,124900
KYPH,20050502,26.08,26.2,25.45,25.71,474200
LABL,20050502,22.2,22.25,21.72,21.73,3600
LABS,20050502,35.26,35.26,34.19,34.82,54300
LAKE,20050502,13.98,13.98,13.64,13.66,10700
LAMR,20050502,37.25,38.31,37.25,37.81,479500
LANC,20050502,41.66,41.81,40.87,41.23,65200
LANV,20050502,2.95,3.25,2.95,3.1,59100
LARK,20050502,30,30,30,30,100
LARL,20050502,21.6,21.6,21.6,21.6,500
LAUR,20050502,44.62,44.95,44.09,44.22,337400
LAVA,20050502,6.17,6.22,6,6.16,350000
LAWS,20050502,38,39.27,38,39.27,10900
LAYN,20050502,15.48,15.99,15.1,15.66,20800
LBAI,20050502,14.91,15,14.8,14.93,15900
LBIX,20050502,0.94,0.95,0.85,0.86,10300
LBTYA,20050502,41.75,42.04,40.69,40.77,635400
LBTYB,20050502,44.22,44.22,43.7,43.7,1400
LCAV,20050502,39.46,40.46,38.88,40.39,761000
LCBM,20050502,12.4,13.61,12.4,13.57,137400
LCCI,20050502,3.34,3.34,3.06,3.1,58200
LCGI,20050502,3.71,3.81,3.71,3.73,2600
LCRD,20050502,5.33,5.74,5.2,5.43,176600
LCRY,20050502,13.1,13.25,12.45,13.09,167600
LCUT,20050502,16.78,17.02,16.45,16.71,32000
LDIS,20050502,5.59,5.59,5.3,5.44,135300
LDSH,20050502,12.35,12.35,11.79,12.01,20600
LECO,20050502,30.86,31.03,30.65,31,255400
LEIX,20050502,23.26,23.61,22.81,22.81,36600
LEND,20050502,39.83,41.16,39.69,41.16,756800
LENS,20050502,1.36,1.4,1.3,1.38,36500
LEXG,20050502,4.41,4.5,4.28,4.5,149100
LEXR,20050502,4.6,4.65,4.52,4.56,2021500
LFINP,20050502,26.15,26.25,26,26.23,4200
LFUS,20050502,27.21,27.41,26.65,27.21,105000
LGBT,20050502,6.75,6.9,6.62,6.83,117700
LGTY,20050502,4.27,4.36,4.25,4.36,5200
LGVN,20050502,2.35,2.35,2.11,2.19,11200
LICB,20050502,35,35,34.5,34.5,300
LIFC,20050502,12,12.4,11.96,12.32,750200
LIFE,20050502,34.53,34.53,33.01,33.57,137400
LIHRY,20050502,16.07,16.35,15.83,16.25,181500
LINK,20050502,5.37,5.4,4.95,5.04,57600
LION,20050502,16.26,16.65,16.01,16.27,9100
LIOX,20050502,4.15,4.22,3.9,4.04,536600
LIPD,20050502,4.09,4.15,4,4,17200
LJPC,20050502,0.54,0.55,0.5,0.5,331400
LKFN,20050502,35.21,35.47,35.21,35.39,6600
LKQX,20050502,20.29,23.3,20.21,22.72,622100
LLTC,20050502,35.94,35.98,35.39,35.6,2518300
LMIA,20050502,4.9,4.9,4.54,4.59,32300
LMLP,20050502,4.99,5.05,4.98,5.05,9700
LMNX,20050502,7.92,8.12,7.88,8.12,49900
LMRA,20050502,4.08,4.3,4.08,4.25,30800
LNBB,20050502,17.5,17.59,17.25,17.26,12500
LNCB,20050502,17.5,17.65,17.5,17.65,2600
LNCE,20050502,16.6,16.88,16.48,16.88,91300
LNCR,20050502,42.65,42.91,42.07,42.32,1495800
LNDC,20050502,6.54,6.6,6.05,6.5,97900
LNET,20050502,16.2,16.42,16.2,16.29,88800
LNOP,20050502,7.12,7.12,6.81,6.95,32700
LNUX,20050502,1.38,1.46,1.38,1.41,158000
LOGC,20050502,1.16,1.16,1.15,1.15,3200
LOGI,20050502,58.38,58.42,57.7,58.11,32500
LOJN,20050502,14.15,14.8,14,14.7,138000
LONG,20050502,8.75,8.77,8.54,8.6,12400
LOOK,20050502,0.65,0.67,0.59,0.62,2133800
LOUD,20050502,1.19,1.27,1.12,1.22,1172200
LPHI,20050502,4.46,4.68,4.45,4.57,22700
LPMA,20050502,29.36,29.48,29.14,29.4,13300
LPNT,20050502,44.3,44.93,43.49,44.19,821800
LPSN,20050502,2.4,2.5,2.35,2.48,32700
LPTH,20050502,2.29,2.29,1.89,1.93,8500
LRCX,20050502,25.72,26.11,25.63,25.98,2261100
LRNS,20050502,5.45,5.45,5.44,5.45,7100
LSBC,20050502,1,1.31,0.92,1.08,455900
LSBI,20050502,26,26,26,26,0
LSBX,20050502,17,17,17,17,600
LSCC,20050502,4.6,4.64,4.44,4.53,562100
LSCO,20050502,14.58,14.62,14.55,14.55,6600
LSCP,20050502,31.85,32.32,31.22,31.5,279900
LSTR,20050502,30.81,31.52,30.62,31.31,599100
LTBG,20050502,5.98,6.06,5.91,5.96,47800
LTON,20050502,6.88,6.98,6.51,6.76,68900
LTRE,20050502,12.61,13,12.61,12.96,23900
LTRX,20050502,1.63,1.63,1.5,1.58,44600
LTXX,20050502,3.85,3.89,3.47,3.57,1332900
LUCY,20050502,1.28,1.28,1.26,1.26,16800
LUFK,20050502,29.57,31.98,29.57,31.25,378200
LVLT,20050502,1.84,1.89,1.8,1.86,3980500
LWAY,20050502,8.16,8.34,8.06,8.2,7500
LWSN,20050502,5.32,5.36,5.21,5.31,304800
LXBK,20050502,17.11,17.13,17.11,17.12,400
LYTS,20050502,12,12.49,11.99,12.47,126500
MACC,20050502,2.45,2.45,2.45,2.45,0
MACE,20050502,2.24,2.26,2.12,2.24,253700
MACR,20050502,39.51,40.1,37.54,37.77,3708800
MAFB,20050502,40.4,40.77,40.07,40.77,95400
MAGS,20050502,9.35,9.73,9.06,9.55,172700
MAHI,20050502,2.58,2.85,2.58,2.75,24200
MAIN,20050502,2.54,2.79,2.32,2.55,221600
MAIR,20050502,8.92,9.09,8.65,9.03,69800
MALL,20050502,5.3,5.5,5.3,5.49,93400
MAMA,20050502,2.92,2.92,2.76,2.78,99500
MANA,20050502,8.93,9.07,8.79,8.98,11900
MANC,20050502,6.18,6.28,6.18,6.25,10600
MANH,20050502,18.98,19.02,18.72,18.99,475900
MANT,20050502,24.17,25.08,24.04,25.08,152400
MANU,20050502,1.69,2.1,1.68,2.01,1844100
MAPS,20050502,11.37,11.45,10.91,11,46600
MARPS,20050502,23.77,24,23.57,24,2600
MARSA,20050502,12.15,12.66,12.15,12.15,1700
MARSB,20050502,13.61,14.2,13.61,14.2,1500
MASB,20050502,35.5,35.81,35.5,35.7,2200
MATK,20050502,39.45,39.46,37.26,38.3,4658300
MATR,20050502,27.59,28.11,27.52,27.88,100800
MATV,20050502,15.77,15.77,15.77,15.77,0
MATW,20050502,35.37,35.9,34.99,35.34,56800
MAXC,20050502,4.09,4.09,4.09,4.09,0
MAXE,20050502,14.99,14.99,14.75,14.75,3000
MAXF,20050502,13.88,13.88,13.83,13.86,4700
MAXM,20050502,1.46,1.54,1.35,1.54,103300
MAXY,20050502,7.48,7.5,7.26,7.47,32200
MBAY,20050502,0.5,0.5,0.43,0.46,191800
MBFI,20050502,36.46,37.08,36.21,36.72,40500
MBFIP,20050502,27.25,27.25,26.87,26.87,3400
MBHI,20050502,18.24,18.26,17.99,18.25,20500
MBLA,20050502,12.49,12.59,12.45,12.5,29900
MBND,20050502,1.22,1.4,1.16,1.17,86900
MBRG,20050502,31,31,30.15,30.15,1600
MBRX,20050502,2.8,2.93,2.6,2.79,4800
MBTF,20050502,18.64,19.34,18.51,18.84,55900
MBVA,20050502,8,8,8,8,2000
MBVT,20050502,26.7,26.72,26.5,26.56,3500
MBWM,20050502,39.92,40.77,39.77,40.77,33900
MCBC,20050502,37.11,37.88,37.1,37.65,18700
MCBF,20050502,11.2,13.5,11.2,13.44,3900
MCBI,20050502,18.45,18.7,18,18,6700
MCCC,20050502,5.59,5.8,5.53,5.74,423900
MCDT,20050502,2.95,2.97,2.83,2.87,697700
MCDTA,20050502,3.07,3.16,2.99,3.04,1730700
MCEL,20050502,1.42,1.46,1.4,1.41,293200
MCGC,20050502,15.4,15.62,15.35,15.59,282500
MCHM,20050502,0.31,0.35,0.31,0.33,76700
MCHP,20050502,28.51,28.61,27.97,28.12,2401800
MCHX,20050502,16.96,17.75,16.89,17.08,115100
MCIP,20050502,26.4,26.6,25.3,25.7,38885200
MCLD,20050502,0.14,0.14,0.13,0.13,4409600
MCLDO,20050502,0.8,0.8,0.62,0.65,5000
MCRI,20050502,18.26,18.71,17.99,18.43,232500
MCRL,20050502,9.42,9.78,9.42,9.74,2471000
MCRS,20050502,39.95,42.38,39.75,41.03,1119300
MDCAE,20050502,9.28,9.32,9.21,9.21,8400
MDCC,20050502,18.81,19.03,18.45,18.75,140500
MDCI,20050502,17.91,17.95,17.24,17.73,24700
MDCO,20050502,21.25,21.55,21,21.38,380300
MDII,20050502,0.54,0.55,0.48,0.54,63100
MDKI,20050502,8.15,8.69,8.15,8.39,36500
MDLK,20050502,3.68,3.68,3.67,3.67,1400
MDRX,20050502,13.22,13.24,12.8,13.17,415700
MDSI,20050502,5.03,5.05,4.83,5.01,24700
MDST,20050502,24.39,25.31,24.39,25.31,25800
MDTH,20050502,27.49,27.75,27.13,27.43,47300
MDTL,20050502,13.34,13.34,12.84,13.18,65500
MDWV,20050502,3.5,3.5,3.42,3.42,300
MEAD,20050502,2.9,2.96,2.86,2.86,7400
MECA,20050502,5.2,5.67,5.2,5.43,718500
MEDC,20050502,0.68,0.73,0.68,0.73,20700
MEDI,20050502,25.56,25.98,25.41,25.87,1645400
MEDW,20050502,13,13.4,12.61,13.4,32500
MEDX,20050502,7.09,7.18,7.01,7.08,590000
MEMY,20050502,2.01,2.09,2.01,2.06,10000
MENT,20050502,8.98,9.13,8.65,8.81,810400
MEOH,20050502,16.7,17.12,16.47,17,820200
MERB,20050502,21.92,21.94,21.75,21.94,1200
MERCS,20050502,8.31,8.44,8.25,8.25,69500
MERQ,20050502,41.4,41.74,41.17,41.47,2243000
MERX,20050502,7.88,7.88,7.55,7.71,185200
MESA,20050502,5.25,5.93,5.16,5.31,445500
METH,20050502,11.27,11.38,11.19,11.35,208100
MFBC,20050502,26.87,26.87,26.87,26.87,0
MFCO,20050502,1.26,1.33,1.22,1.33,2100
MFLO,20050502,12.86,14,12.5,13.93,63500
MFLR,20050502,14.62,14.87,14.4,14.4,300
MFLX,20050502,19.5,19.99,18.75,19.19,166800
MFNC,20050502,16.26,16.26,15.76,16.25,1400
MFRI,20050502,7.72,7.72,7.04,7.3,31600
MFSF,20050502,23.2,23.2,22.66,22.7,6600
MGAM,20050502,8.06,8.44,7.93,8.25,1263500
MGEE,20050502,33.3,33.3,32.1,32.7,40100
MGIC,20050502,2.95,2.98,2.92,2.98,10400
MGLN,20050502,34.14,34.25,33.66,34.13,128600
MGPI,20050502,8.65,8.96,8.65,8.88,85500
MGRC,20050502,21.74,22.19,21.56,22.19,53100
MICC,20050502,17.87,17.88,17.61,17.77,214600
MICU,20050502,16.43,16.47,16.05,16.47,253200
MIDD,20050502,44,45.34,44,45.33,37400
MIGP,20050502,13,13,12.94,12.95,9400
MIKR,20050502,6.93,7.64,6.93,7.14,94900
MIND,20050502,7.59,7.75,7.35,7.7,88200
MINI,20050502,35.01,36.7,35.01,36.37,105100
MIPS,20050502,6.97,7.05,6.77,7.02,623600
MITSY,20050502,188.99,189.89,187.18,189.89,700
MITT,20050502,9.46,9.46,9.01,9.01,4200
MITY,20050502,14.95,15.04,14.95,14.95,3100
MKSI,20050502,14.73,15.29,14.52,15.19,267800
MKTAY,20050502,18.3,18.75,18.22,18.61,28300
MKTX,20050502,12.32,12.57,11.92,12.23,137600
MKTY,20050502,4.35,4.35,4.17,4.2,44500
MLAB,20050502,12.25,12.25,12.25,12.25,600
MLAN,20050502,31.24,33.5,31.24,33.13,27300
MLEA,20050502,69.21,69.84,69,69.39,10600
MLHR,20050502,28.57,28.7,27.75,28.1,754600
MLIN,20050502,4.99,5.6,4.96,5.55,255800
MLMT,20050502,8.91,8.91,8.91,8.91,0
MLNM,20050502,8.77,8.89,8.63,8.79,4443200
MMLP,20050502,30.76,30.96,29.76,30.2,9900
MMSI,20050502,12.63,13,12.63,12.93,142700
MMUS,20050502,3.5,3.5,3.3,3.49,6900
MNDO,20050502,3.61,3.69,3.49,3.57,107700
MNDX,20050502,10.81,10.81,10.76,10.76,9400
MNKD,20050502,13.88,14.19,13.88,14.03,85700
MNNY,20050502,9.75,10.03,9.75,10.03,400
MNRK,20050502,14.25,14.25,14.25,14.25,0
MNRO,20050502,25.54,25.6,25.15,25.39,18000
MNRTA,20050502,8.45,8.45,8.38,8.4,14900
MNST,20050502,22.89,23.41,22.7,22.97,1230100
MNTA,20050502,7.7,7.76,7.53,7.67,8400
MNTG,20050502,11.07,11.34,10.96,11.16,132800
MOBE,20050502,7.75,8.04,7.66,7.73,310200
MOBI,20050502,6.2,6.58,6.11,6.2,32000
MOCC,20050502,4.51,4.9,4.51,4.9,6000
MOCO,20050502,8.85,9.17,8.85,9.01,1200
MOGN,20050502,21.99,22.22,21.55,21.85,873600
MOLX,20050502,25.5,25.83,25.44,25.59,483300
MOLXA,20050502,22.93,23.19,22.8,22.91,120000
MONE,20050502,4.28,4.47,4.23,4.42,188200
MONM,20050502,6.7,7.01,6.7,6.7,10400
MOSS,20050502,4.37,4.43,4.16,4.24,9200
MOSY,20050502,5.85,5.86,5.63,5.76,48000
MOTV,20050502,8.35,9,8.27,9,170000
MOVI,20050502,26.89,27.86,26.85,27.75,533300
MPAC,20050502,13.39,15.13,12.79,14.73,97700
MPET,20050502,1.2,1.24,1.16,1.2,153900
MPWG,20050502,2.45,2.45,2.38,2.38,4500
MPWR,20050502,7.97,7.98,6.75,7.2,73800
MRBK,20050502,50.88,51.65,50.76,51.64,208000
MRCIY,20050502,10.99,10.99,10.2,10.2,6600
MRCY,20050502,26.45,26.95,26.2,26.82,108000
MRGE,20050502,16.16,16.16,15.77,16.08,73500
MRGO,20050502,9.5,9.5,9.5,9.5,200
MRLN,20050502,19.39,19.65,19.03,19.32,25300
MROE,20050502,16.7,17,16.5,17,2500
MROI,20050502,12.89,12.99,12.6,12.84,187700
MRSS,20050502,10.68,10.76,10.53,10.65,26000
MRTI,20050502,14.77,14.77,14.77,14.77,100
MRTN,20050502,19,19.45,18.33,18.99,94400
MRVC,20050502,1.91,1.93,1.77,1.78,877400
MRVL,20050502,33.8,34.12,33.65,33.85,2885800
MSBK,20050502,23.75,24.06,23.41,23.71,63400
MSCC,20050502,16.94,18.17,16.94,17.62,2164100
MSDXP,20050502,29.72,29.72,29.72,29.72,300
MSEX,20050502,17.4,18.21,17.4,18.21,32300
MSFG,20050502,19.38,19.77,19.32,19.77,5400
MSFT,20050502,25.23,25.36,24.95,25.23,54438400
MSGI,20050502,5.11,5.2,4.41,5.06,44100
MSHL,20050502,7.29,7.34,7.09,7.33,6300
MSHLW,20050502,4,4,4,4,0
MSLV,20050502,2.02,2.03,2,2.03,51000
MSON,20050502,5.49,5.56,5.4,5.5,13200
MSPD,20050502,1.31,1.35,1.23,1.28,900000
MSPX,20050502,10.11,10.11,10.09,10.09,1100
MSSN,20050502,6.78,6.91,6.58,6.85,691000
MSSR,20050502,14.85,15.1,14.6,15,8600
MSTR,20050502,44.84,46.85,43.69,46.6,2863900
MSTRW,20050502,0.12,0.12,0.12,0.12,1800
MTCT,20050502,30.33,30.99,30.23,30.99,22900
MTDB,20050502,9.17,9.25,9.04,9.17,4400
MTDW,20050502,10.08,10.09,10.07,10.09,700
MTEX,20050502,19.9,20.07,19.55,19.78,80600
MTIC,20050502,1.4,1.55,1.38,1.44,56900
MTIX,20050502,4.16,4.16,4.04,4.11,45200
MTLG,20050502,13.26,13.75,13.17,13.72,208100
MTLK,20050502,4.24,4.43,4.24,4.35,23700
MTLM,20050502,20.2,20.38,19.67,20.2,302500
MTLMW,20050502,18.34,19.98,18.34,19.74,4100
MTMC,20050502,3.76,3.76,3.1,3.4,1600
MTMD,20050502,3.72,3.76,3.61,3.66,67200
MTNK,20050502,10,10.05,9.8,9.8,3700
MTRX,20050502,3.9,4.09,3.9,3.96,185000
MTSC,20050502,29.03,29.93,28.88,29.37,101900
MTSL,20050502,3.28,3.47,3.25,3.45,11000
MTSM,20050502,10.06,10.06,10,10,11200
MTSN,20050502,6.55,6.65,6.05,6.23,850500
MTSP,20050502,9.26,9.3,9.14,9.2,6700
MTSX,20050502,2.03,2.06,1.95,2.06,32100
MTTX,20050502,9.41,9.54,9.4,9.54,1700
MTXC,20050502,12.07,12.07,12.01,12.01,400
MTXCP,20050502,26,26,26,26,0
MTXX,20050502,11.14,11.34,11.14,11.23,34100
MUSA,20050502,14.5,14.56,14,14.5,281800
MUSAW,20050502,2.95,2.95,2.75,2.95,28100
MUSE,20050502,5.14,5.2,4.95,5.17,455700
MVCO,20050502,5.16,5.16,4.8,4.81,10400
MVIS,20050502,4.75,5.2,4.6,5.2,277400
MVSN,20050502,20.6,20.78,20.01,20.54,554700
MWAV,20050502,1.02,1.02,0.91,0.94,131900
MWRK,20050502,11.75,11.9,11.58,11.75,24000
MXBIF,20050502,17.05,17.98,17.05,17.46,29300
MXICY,20050502,1.39,1.43,1.1,1.4,17400
MXIM,20050502,37.58,37.96,37.09,37.35,3715800
MXRE,20050502,22.08,22.73,21.42,21.89,323800
MXWL,20050502,7.59,8.23,7.59,7.95,57200
MYGN,20050502,16.56,16.9,15.95,16.15,2709100
MYOG,20050502,6.56,7.01,6.56,7.01,98400
NABI,20050502,10.94,10.94,10.68,10.76,330700
NAFC,20050502,35.19,35.61,35.16,35.42,145700
NAII,20050502,6.96,7.13,6.84,7.05,18200
NANO,20050502,10.48,10.48,10.31,10.38,92900
NANX,20050502,5.24,5.4,4.89,4.91,161400
NAPS,20050502,6.1,6.2,6,6.2,1081900
NARAE,20050502,13.69,13.69,13.4,13.49,57900
NASB,20050502,39.32,39.84,39.32,39.83,1200
NASI,20050502,3,3.4,2.82,3,28100
NATH,20050502,7.85,7.96,7.85,7.85,700
NATI,20050502,21.65,22.08,21.5,21.81,304500
NATR,20050502,15.06,15.84,15,15.58,72200
NAVG,20050502,31.99,32.4,31.39,31.81,41900
NAVI,20050502,1.31,1.31,1.25,1.26,12600
NAVR,20050502,7.98,8.48,7.96,8.48,1086800
NBAN,20050502,25.03,26.25,25.03,25.33,500
NBIX,20050502,34.83,35.1,33.86,34.02,476300
NBSC,20050502,5.99,5.99,5.36,5.54,5600
NBTB,20050502,20.68,21.99,20.68,21.96,59700
NBTF,20050502,23.5,23.5,23.5,23.5,3000
NCEM,20050502,6.1,6.7,6.09,6.36,8900
NCOG,20050502,18.71,18.99,18.55,18.99,107700
NCRI,20050502,8.77,9.33,8.77,9.17,72400
NCRX,20050502,28.83,28.84,28.25,28.45,197900
NCTY,20050502,18.3,19.18,18.3,19,86300
NDSN,20050502,32.06,32.78,32.06,32.44,119400
NDXP,20050502,10.2,10.32,10.2,10.32,1400
NEIB,20050502,20.86,20.86,20.86,20.86,0
NENG,20050502,1.61,1.68,1.59,1.65,110100
NEOF,20050502,5.75,6,5.75,6,32900
NEOG,20050502,13.89,14.25,13.84,14.03,8500
NEOL,20050502,8.24,8.87,8.22,8.87,100000
NEON,20050502,3.12,3.12,3.01,3.01,29700
NEPF,20050502,22.65,22.65,22.65,22.65,1100
NERX,20050502,0.62,0.67,0.59,0.66,184800
NETC,20050502,2.17,2.57,2.12,2.54,13700
NETL,20050502,12,12.36,11.51,12.33,186900
NETM,20050502,5.4,6,5.4,5.91,45800
NEWHE,20050502,3.16,3.36,3.16,3.36,1700
NEWP,20050502,13.87,14.05,13.76,13.97,308300
NEXM,20050502,1.37,1.4,1.34,1.37,47900
NFLD,20050502,14.45,14.67,14.16,14.25,122100
NFLX,20050502,11.53,11.64,11.32,11.57,431600
NGAS,20050502,4.58,4.59,4.52,4.53,43900
NGEN,20050502,2.69,2.8,2.56,2.66,687000
NGPC,20050502,15.02,15.75,14.59,15,71200
NGPS,20050502,14.5,15.42,14.32,14.77,533700
NGRU,20050502,0.97,0.97,0.96,0.97,1300
NHHC,20050502,12.09,12.72,11.8,11.95,5700
NHRX,20050502,6,6.19,5.86,6.15,13000
NHRXU,20050502,9,9,9,9,0
NHRXW,20050502,1.3,1.39,1.3,1.39,4700
NHTB,20050502,14.6,14.6,14.25,14.25,300
NICE,20050502,35.72,36.28,35.59,36.2,87400
NICH,20050502,4.56,4.56,4.56,4.56,200
NICK,20050502,16.5,16.77,16.24,16.45,39400
NIHD,20050502,50.46,51.44,48.74,50.05,871200
NIKU,20050502,15.75,16.43,15.75,16.35,101400
NILE,20050502,25.2,25.77,25.2,25.55,246900
NINE,20050502,8.78,8.8,8.7,8.79,36900
NIPNY,20050502,5.45,5.53,5.45,5.47,44700
NITE,20050502,8.37,8.43,8.12,8.24,1829800
NKBS,20050502,3.31,3.55,3.27,3.3,35700
NKSH,20050502,45.25,45.25,44.6,44.76,400
NKTR,20050502,14.3,14.62,14.26,14.56,463700
NLCI,20050502,8.5,8.52,8.25,8.49,2800
NMGC,20050502,0.46,0.51,0.46,0.49,38700
NMHC,20050502,25.1,25.1,24.82,24.84,5900
NMIL,20050502,28.32,28.39,27.87,27.87,13700
NMRX,20050502,4.35,4.82,4.35,4.35,1300
NMSS,20050502,3.09,3.25,3.09,3.2,222500
NMTI,20050502,7.28,7.42,7.19,7.42,19900
NNBR,20050502,12.5,12.74,12.4,12.74,23100
NNDS,20050502,31.62,32.48,31.22,32.07,37800
NOBH,20050502,21.27,23.63,21.19,23.32,17400
NOBL,20050502,20.18,21.13,20.18,20.99,50200
NOIZ,20050502,8.63,8.63,7.69,8.28,15700
NOLD,20050502,74.01,74.25,73.86,73.99,3800
NOOF,20050502,6.05,6.26,6,6.25,69200
NOVA,20050502,5.17,5.26,4.97,4.97,68900
NOVB,20050502,17.69,17.92,17,17.5,6300
NOVL,20050502,5.9,5.98,5.9,5.91,9178200
NOVN,20050502,16.71,16.91,16.56,16.72,158400
NOVT,20050502,0.89,0.94,0.89,0.89,22800
NPBC,20050502,22.69,23,22.41,22.98,34000
NPBCO,20050502,27.2,27.2,26.31,26.31,800
NPSI,20050502,18.08,18.6,17.94,18.58,23200
NPSN,20050502,116,116.12,116,116.1,500
NPSP,20050502,12.15,12.44,12.08,12.29,272700
NPTH,20050502,6.61,6.69,6.3,6.49,5000
NRCI,20050502,13.9,13.9,13.7,13.81,43300
NRGN,20050502,6.17,6.2,6.08,6.19,42000
NRGY,20050502,32.7,32.73,31.9,32.39,40700
NRIM,20050502,24.45,24.72,24.3,24.54,3600
NRMX,20050502,7.17,7.38,7.17,7.27,175100
NRPH,20050502,26.67,26.67,24.94,26.01,27000
NRVN,20050502,4.9,4.98,4.65,4.9,1000
NSANY,20050502,19.86,19.86,19.45,19.64,86100
NSDA,20050502,6.94,6.94,6.89,6.91,158700
NSEC,20050502,21.8,21.8,21.8,21.8,0
NSFC,20050502,28.5,28.5,28,28,300
NSIT,20050502,18.03,18.28,17.78,18.1,242100
NSSC,20050502,9.29,9.49,9.29,9.31,73400
NSTC,20050502,10.85,10.91,10.6,10.71,63200
NSTK,20050502,10.29,10.5,10.29,10.36,81300
NSYS,20050502,5.29,5.29,5.29,5.29,0
NTAP,20050502,26.54,27.35,26.54,26.98,3243400
NTBK,20050502,8.17,8.25,7.95,8.24,137400
NTCT,20050502,3.72,3.85,3.72,3.85,23400
NTEC,20050502,2.6,2.61,1.95,2.36,264900
NTES,20050502,49.39,50.04,48.9,49.43,630600
NTGR,20050502,16.16,17.06,16.14,16.74,1968800
NTII,20050502,2.86,3.15,2.71,3.14,113000
NTIQ,20050502,10.7,10.8,10.55,10.77,352700
NTLI,20050502,64.25,64.25,63.03,63.4,588300
NTLIW,20050502,1.56,1.56,1.43,1.5,3500
NTMD,20050502,15.06,16.15,14.8,15.79,627000
NTOL,20050502,2.9,3.03,2.9,2.99,4900
NTOP,20050502,1.72,1.77,1.71,1.75,140500
NTRS,20050502,45.02,45.49,44.82,45.49,1343900
NTRT,20050502,14.46,14.53,14.37,14.45,99200
NTSC,20050502,4.5,4.99,4.5,4.72,15600
NTST,20050502,9.6,9.6,9.44,9.45,4800
NTWK,20050502,1.92,1.92,1.85,1.89,5700
NUAN,20050502,2.81,2.89,2.8,2.85,135500
NUCO,20050502,24.43,25.27,24.43,25.27,72700
NUHC,20050502,5.81,6.09,5.7,5.97,19700
NURM,20050502,0.62,0.75,0.61,0.64,45900
NURO,20050502,11.51,11.67,11.39,11.5,31300
NUTR,20050502,12.44,12.81,12.42,12.81,214100
NUVA,20050502,14.27,14.44,13.56,13.83,505200
NUVO,20050502,5.83,6.17,5.75,5.98,153600
NVAL,20050502,6.02,6.36,6.02,6.35,4100
NVAX,20050502,1.59,1.6,1.49,1.57,94300
NVDA,20050502,22.19,22.44,21.52,21.85,2914100
NVEC,20050502,11.94,12.45,11.94,12.3,179500
NVGN,20050502,18.7,18.7,18.02,18.4,6600
NVLS,20050502,23.59,23.83,23.47,23.61,2863000
NVMI,20050502,2.34,2.34,2.33,2.33,1100
NVSL,20050502,10.17,10.25,10.01,10.05,3000
NVTL,20050502,8.93,9.14,8.74,8.93,833300
NWAC,20050502,5.16,5.3,4.98,5.02,2440800
NWEC,20050502,28.3,28.45,27.5,28.07,103200
NWECW,20050502,3,3.24,3,3.24,15400
NWFI,20050502,33.49,33.49,33.49,33.49,0
NWFL,20050502,33.45,33.45,33.45,33.45,500
NWIR,20050502,15.78,15.78,14.63,14.99,1300
NWLIA,20050502,164.92,169.41,164.92,169.41,3800
NWPX,20050502,23.34,23.34,21.36,21.67,45400
NWRE,20050502,9.5,9.7,9.36,9.58,33700
NWSB,20050502,20.67,20.97,20.62,20.97,32200
NWSBP,20050502,26.1,26.1,26.01,26.02,1600
NXST,20050502,5.92,6,5.65,5.74,20600
NXTL,20050502,28.12,28.12,27.31,27.52,19773000
NXTP,20050502,23.5,23.64,22.56,22.65,3722200
NXXI,20050502,0.97,0.99,0.94,0.94,163500
NYER,20050502,2.27,2.31,2.21,2.24,41900
NYFXE,20050502,5.47,5.48,4.35,5,341900
NYMX,20050502,2.59,2.65,2.5,2.61,29300
NYNY,20050502,3.95,4.03,3.75,4.03,110200
NZYM,20050502,0.6,0.6,0.6,0.6,4800
OAKF,20050502,30.25,30.25,30.05,30.12,7700
OATS,20050502,10.07,10.26,9.97,10.06,312900
OBAS,20050502,4.87,5.12,4.68,5.04,44300
OBCI,20050502,1.82,1.82,1.75,1.75,1400
OCAS,20050502,23.33,23.71,23.06,23.4,507700
OCCF,20050502,4.5,4.55,4.5,4.5,3300
OCENY,20050502,14.86,14.86,14.86,14.86,0
OCFC,20050502,21.2,21.67,21.09,21.55,27200
OCNB,20050502,16.15,16.15,16.15,16.15,0
OCPI,20050502,1.6,1.66,1.6,1.66,94100
ODFL,20050502,28.2,28.2,27.22,27.63,176100
ODSY,20050502,11.45,11.47,11.14,11.35,153100
OFIX,20050502,47.15,48.61,44.5,47.07,92500
OICO,20050502,9,9.04,9,9.03,1600
OIIM,20050502,10.19,10.43,10.03,10.13,76300
OKSB,20050502,18.96,18.96,18.25,18.81,19100
OKSBO,20050502,25.11,25.11,25.11,25.11,1000
OLAB,20050502,2.22,2.22,1.57,1.9,22200
OLBK,20050502,9.15,9.15,9.15,9.15,0
OLCB,20050502,11,11,11,11,400
OLED,20050502,7.31,7.31,7.11,7.24,3900
OLGC,20050502,4.29,4.56,4.21,4.45,119200
OLGR,20050502,7,7,7,7,0
OMCL,20050502,6.15,6.33,6.02,6.3,633400
OMEF,20050502,28.57,29.51,28.49,29.49,10600
OMNI,20050502,1.65,1.78,1.62,1.71,152700
OMTL,20050502,6.06,6.16,6.01,6.15,8800
ONCY,20050502,3.55,3.55,3.26,3.34,100500
ONEQ,20050502,76.04,76.2,75.73,75.73,6300
ONFC,20050502,11.45,11.45,11,11,3900
ONNN,20050502,3.45,3.55,3.4,3.47,1431300
ONVI,20050502,4.32,4.48,4.31,4.47,3400
ONXS,20050502,2.65,2.7,2.57,2.61,150700
ONXX,20050502,31,31.36,30.36,31.04,719900
OPEN,20050502,18.75,19.11,18.63,18.96,146100
OPHC,20050502,10.78,10.78,10.78,10.78,400
OPLK,20050502,1.5,1.51,1.42,1.47,188800
OPMR,20050502,18.24,19.06,18.18,18.76,299700
OPNT,20050502,7.8,7.86,7.57,7.62,85300
OPOF,20050502,29.81,29.81,29.81,29.81,200
OPSW,20050502,4.76,4.76,4.38,4.56,706400
OPTC,20050502,10.97,10.97,9.86,10,34200
OPTN,20050502,14.16,14.4,14,14.4,210300
OPTV,20050502,2.18,2.2,2.07,2.09,561900
OPWV,20050502,13.51,13.61,13.15,13.43,1071300
ORBK,20050502,20.6,21,20.27,20.4,53200
ORBT,20050502,9.68,10.1,9.51,10.08,11400
ORCC,20050502,8.74,9.32,8.63,9.29,196400
ORCH,20050502,9,9.03,8.52,8.84,594200
ORCI,20050502,6.71,7.27,6.71,7.16,42600
ORCL,20050502,11.57,11.68,11.51,11.6,27176700
ORCT,20050502,19.9,20.48,19.37,20.03,164400
ORGN,20050502,7.23,7.26,7.06,7.26,25000
ORLY,20050502,50.98,51.87,50.89,51.63,290000
ORNG,20050502,6.3,6.3,5.54,5.77,120300
ORPH,20050502,10.43,10.51,10.43,10.49,29800
OSBC,20050502,29.34,29.4,28.71,29.24,34900
OSBCP,20050502,10.55,10.55,10.5,10.53,5500
OSCI,20050502,2.03,2.07,1.9,1.99,469900
OSIP,20050502,47.8,48.84,46.74,46.93,1120200
OSIS,20050502,14.25,14.48,14.1,14.41,210900
OSKY,20050502,17.72,17.72,17.71,17.71,500
OSTE,20050502,2.58,2.7,2.55,2.57,59200
OSTK,20050502,35.63,37.7,35.51,37.27,1356700
OSUR,20050502,7.98,8.34,7.96,8.32,515500
OTEX,20050502,14.95,15.27,14.73,14.93,346000
OTIV,20050502,11.84,12.11,11.4,12.06,83400
OTTR,20050502,24.45,24.83,24.45,24.8,46500
OUTD,20050502,14.05,14.75,14.01,14.15,3600
OUTL,20050502,7.7,7.76,7.7,7.76,4500
OVBC,20050502,33.25,33.75,33.25,33.75,700
OVNT,20050502,29.83,30.62,29.6,30.35,401900
OVRL,20050502,10.3,11.09,10.3,10.84,422700
OVTI,20050502,14,14.3,13.91,14,1460900
OXGN,20050502,4.1,4.17,3.95,4,81300
OYOG,20050502,19.1,19.16,18.59,19.16,1800
OZRK,20050502,30.96,31,30.43,30.98,42200
PAAS,20050502,13.77,13.77,13.37,13.64,785500
PACR,20050502,20.65,21.25,20.65,21.04,107200
PACT,20050502,7.15,7.3,6.9,6.92,216900
PACW,20050502,1.35,1.39,1.31,1.35,34500
PAGI,20050502,23.01,23.01,23.01,23.01,100
PANL,20050502,8.47,8.52,8.11,8.48,266400
PARL,20050502,17.1,18,16.9,16.96,455700
PARS,20050502,0.59,0.62,0.58,0.62,1144200
PATK,20050502,9.2,9.29,9.2,9.29,3100
PATR,20050502,43.5,43.99,43.5,43.99,900
PAYX,20050502,30.5,30.84,30.41,30.48,1173500
PBCI,20050502,21.67,21.67,21,21.58,3000
PBCP,20050502,10.58,10.93,10.49,10.93,174000
PBCT,20050502,41.33,42.5,41.33,42.49,213600
PBHC,20050502,16.14,16.14,16.03,16.05,900
PBIO,20050502,2.4,2.42,2.4,2.4,800
PBIZ,20050502,1.99,2.08,1.81,2,6100
PBKS,20050502,29.52,29.84,28.89,29.79,170100
PBNC,20050502,16.5,16.5,16.5,16.5,0
PBTC,20050502,16.5,16.5,16.5,16.5,100
PCAR,20050502,67.67,69.21,67.47,69.14,857100
PCBC,20050502,29.11,30.5,29.03,30.5,170400
PCBI,20050502,20.95,20.98,20.95,20.98,200
PCBK,20050502,15.62,15.62,15.62,15.62,0
PCCC,20050502,5.82,6.1,5.77,6.02,46600
PCIS,20050502,1.26,1.37,1.1,1.11,228200
PCLE,20050502,4.95,5.34,4.95,5.15,3824900
PCLN,20050502,25.3,25.49,24.53,25.04,266200
PCNTF,20050502,5.72,5.75,5.22,5.45,50500
PCOP,20050502,4.87,4.95,4.76,4.77,71200
PCTI,20050502,7.25,7.5,7.19,7.5,91300
PCTY,20050502,14.4,14.41,13.56,14,102500
PCYC,20050502,7.25,7.37,6.25,7.1,154800
PCYO,20050502,7.59,7.59,7.56,7.58,500
PDCO,20050502,50.4,51.18,50.32,51.12,628400
PDEX,20050502,2.68,2.72,2.52,2.7,5500
PDFS,20050502,13.26,13.43,12.61,12.91,98200
PDII,20050502,18.4,18.4,17.62,17.96,54500
PDLI,20050502,17.94,18.1,17.57,17.96,1444500
PDNT,20050502,9.24,9.25,9.06,9.2,4800
PDSN,20050502,7.7,7.87,7.7,7.7,25100
PDYN,20050502,1.8,1.82,1.76,1.82,367200
PEAK,20050502,2.93,3.35,2.93,3.2,7800
PEBK,20050502,17.48,17.48,17.48,17.48,100
PEBO,20050502,26.5,26.97,26.37,26.97,5900
PECS,20050502,15.3,15.33,15.3,15.33,469300
PEDE,20050502,14.34,14.34,14.34,14.34,0
PEET,20050502,25.25,25.85,25.07,25.85,47800
PEFX,20050502,8.92,8.94,8.88,8.89,24100
PEGA,20050502,5.29,5.29,4.96,5.04,82700
PEGS,20050502,10.66,10.94,10.58,10.86,70500
PENN,20050502,31.75,32.64,31.63,32.49,817700
PENX,20050502,14.49,14.5,13.24,13.35,49800
PERY,20050502,19.98,19.98,19.45,19.86,20000
PESI,20050502,1.8,1.88,1.76,1.8,307500
PETC,20050502,31.1,32.25,30.94,31.01,638200
PETD,20050502,25.42,26.6,25.15,26.51,170000
PETM,20050502,26.74,27.14,26.68,27,1639100
PETS,20050502,6.79,6.79,6.65,6.73,66700
PFACP,20050502,20.11,21.65,20.11,21.09,4600
PFBI,20050502,10.2,10.2,10.2,10.2,0
PFBIP,20050502,25.7,25.72,25.7,25.72,1100
PFBX,20050502,18.45,18.45,18.45,18.45,0
PFCB,20050502,55.62,56.21,55.04,55.37,362500
PFCO,20050502,1.63,1.8,1.62,1.71,7600
PFDC,20050502,19.75,19.75,19.75,19.75,0
PFED,20050502,30.2,30.2,30.2,30.2,0
PFGC,20050502,26.84,27.26,26.67,27.11,255100
PFIN,20050502,14.65,14.65,14.65,14.65,100
PFSB,20050502,13.57,13.82,13.44,13.82,31600
PFSL,20050502,15.07,15.4,15.07,15.4,500
PFSW,20050502,2.07,2.14,2,2.07,43700
PFWD,20050502,5.4,5.78,5.4,5.71,136900
PGEB,20050502,9.4,9.4,9.32,9.32,2500
PGIC,20050502,14.2,14.45,13.83,14.2,522900
PGLAF,20050502,2.6,2.6,2.6,2.6,400
PGNX,20050502,17.9,17.98,17.5,17.9,217700
PGTVE,20050502,8.9,8.99,8.74,8.94,4800
PHCC,20050502,22.67,22.94,22.63,22.78,265400
PHEL,20050502,29,29,29,29,0
PHELK,20050502,29.02,29.02,29.02,29.02,0
PHHM,20050502,16.86,16.98,16.5,16.86,49500
PHLY,20050502,74.76,75.98,74.76,75.91,236000
PHMD,20050502,2.98,2.98,2.86,2.86,55400
PHRM,20050502,23.15,23.76,22.88,23.33,559000
PHTN,20050502,19.4,19.7,18.55,18.98,308600
PHYX,20050502,0.76,0.77,0.72,0.72,44900
PICO,20050502,24.08,25.36,24.08,25.36,21400
PIII,20050502,1.16,1.2,1.15,1.15,9600
PILL,20050502,7.17,7.3,6.81,6.95,51900
PIXR,20050502,46.03,46.34,44.99,45.6,642000
PKBK,20050502,16.75,16.75,16.75,16.75,200
PKDY,20050502,13.61,13.78,13.61,13.64,1700
PKOH,20050502,14.1,15.45,14.1,14.9,81300
PKTR,20050502,11.62,11.96,11.62,11.77,368900
PLAB,20050502,16.02,16.04,15.75,16,415900
PLAY,20050502,17.27,17.33,16.6,16.9,488700
PLCC,20050502,8.4,8.4,8.4,8.4,0
PLCE,20050502,37.14,39.8,37.14,39.74,1040400
PLCM,20050502,15.18,15.46,15.15,15.37,1346500
PLFE,20050502,14.44,14.73,14.28,14.73,56800
PLLL,20050502,7.76,8.01,7.65,7.98,157800
PLMD,20050502,31.07,32.1,30.78,32.03,177100
PLMO,20050502,21.51,22,21.45,22,1081100
PLNR,20050502,7.7,7.84,7.67,7.84,122600
PLPC,20050502,34,34,33.25,33.7,6100
PLSB,20050502,22.91,22.95,22.5,22.95,47500
PLUG,20050502,5.63,5.67,5.49,5.6,433500
PLUM,20050502,4.48,4.52,4.38,4.5,49100
PLUS,20050502,10.95,11.56,10.93,11.4,13000
PLXS,20050502,12.05,12.25,11.64,11.87,580400
PLXT,20050502,8.95,9.37,8.79,8.86,129600
PMACA,20050502,7.11,7.12,6.95,7.04,77400
PMBC,20050502,11.7,12.3,11.7,12.27,51300
PMCS,20050502,8.01,8.11,7.57,7.74,6840200
PMFG,20050502,14.35,14.35,14.35,14.35,0
PMID,20050502,1.8,1.84,1.79,1.8,5800
PMRY,20050502,13.15,14.11,13.15,13.8,13900
PMTC,20050502,5.33,5.35,5.17,5.25,2252600
PMTI,20050502,22.5,23.23,22.5,23.13,184700
PMTR,20050502,1.16,1.17,1.13,1.14,36400
PNBC,20050502,30.25,30.25,30,30,2400
PNBK,20050502,19.96,19.96,19.96,19.96,100
PNCL,20050502,10.32,10.39,10.2,10.39,236200
PNFP,20050502,21.51,21.61,21.15,21.15,3200
PNNW,20050502,26.26,26.26,25.75,25.75,600
PNRA,20050502,50.94,52.68,50.75,52.68,1047200
PNRG,20050502,20,20,19.87,19.87,11400
PNTE,20050502,35.76,35.76,35.15,35.55,1600
POCC,20050502,0.92,0.97,0.91,0.97,32800
POCI,20050502,0.78,1.06,0.78,1.04,205200
POLXF,20050502,5.5,5.7,5.1,5.7,4300
PONR,20050502,21.9,22.81,21.9,22.52,254800
POOL,20050502,32.83,33.19,32.36,32.75,412000
POPEZ,20050502,34.15,34.15,32.26,33.15,2600
POSO,20050502,0.59,0.59,0.53,0.54,13300
POSS,20050502,8.93,8.96,8.62,8.78,90600
POTP,20050502,4.25,4.3,4.07,4.3,12800
POWI,20050502,21.7,22.14,21.7,21.98,288900
POWL,20050502,18.3,18.3,17.95,18.11,23300
POZN,20050502,7.06,7.25,6.92,7.09,433200
PPBI,20050502,10.02,10.02,9.63,9.7,9600
PPCO,20050502,12.93,13.35,12.55,12.88,303400
PPDI,20050502,45.39,46.84,45.38,46.54,299000
PPHM,20050502,1.22,1.22,1.15,1.2,479000
PPTV,20050502,1.8,1.8,1.8,1.8,600
PQUE,20050502,6.15,6.3,6.05,6.29,179500
PRAA,20050502,36,36.16,35.51,36.12,221600
PRAI,20050502,25.65,25.91,25.19,25.58,38300
PRAN,20050502,1.19,1.19,1.1,1.14,29300
PRCP,20050502,7.1,7.1,7.02,7.09,4300
PRCS,20050502,0.96,0.96,0.9,0.92,177500
PREM,20050502,20,20,20,20,100
PRFS,20050502,33.88,34.57,33.66,34.36,12400
PRFT,20050502,6.04,6.12,5.89,6.08,83300
PRGO,20050502,18.15,18.27,17.97,18.26,317100
PRGS,20050502,26.69,26.8,25.72,26.15,197500
PRGX,20050502,4.82,4.88,4.72,4.8,72600
PRKR,20050502,5.97,6.1,5.97,6,15400
PRLS,20050502,3.2,3.22,3.04,3.05,81700
PRLX,20050502,5.65,5.65,5.28,5.52,10900
PROG,20050502,10.41,10.41,9.3,9.31,50900
PROS,20050502,10.9,11,10.27,10.75,16500
PROV,20050502,26.82,27.49,26.82,27.49,3000
PROX,20050502,0.79,0.84,0.77,0.82,131400
PRPX,20050502,11.4,11.42,11.27,11.33,19200
PRSC,20050502,25.81,25.81,25.03,25.13,20800
PRSFE,20050502,2.28,2.44,2.25,2.44,107700
PRSP,20050502,25.81,26.75,25.75,26.58,132200
PRST,20050502,7.46,7.5,7.26,7.47,158400
PRTL,20050502,1.47,1.61,0.73,0.77,9296200
PRTR,20050502,10.14,10.3,9.9,10.3,249400
PRVD,20050502,18.3,18.3,17.33,17.99,810900
PRVT,20050502,2.93,2.93,2.83,2.91,3400
PRWT,20050502,11.95,11.95,11.5,11.75,2700
PRXL,20050502,18.14,18.56,18,18.4,198600
PSAI,20050502,13.13,13.18,12.65,13.07,12800
PSBH,20050502,10.25,10.25,10.2,10.2,400
PSBI,20050502,13.79,13.79,13.79,13.79,0
PSEC,20050502,12.99,13,12.82,12.89,10700
PSEM,20050502,8.28,8.35,8.14,8.21,61200
PSFC,20050502,14,14,14,14,400
PSIT,20050502,1,1,1,1,0
PSMT,20050502,6.97,6.97,6.63,6.64,24600
PSPT,20050502,9.32,9.39,9.1,9.14,210000
PSRC,20050502,8.9,8.99,8.83,8.99,85100
PSSI,20050502,11.19,11.29,10.99,11.29,284300
PSTA,20050502,3.12,3.2,3.12,3.2,1700
PSTI,20050502,15.6,15.76,15.37,15.76,106500
PSUN,20050502,22.62,22.95,21.95,22.26,3540500
PSYS,20050502,43.15,43.68,41.75,42.22,371200
PTEC,20050502,8.03,8.03,7.67,7.8,150600
PTEN,20050502,23.93,25.15,23.63,25.08,3300100
PTIE,20050502,5.22,5.25,5.05,5.13,104600
PTIX,20050502,5.75,5.85,5.2,5.21,71600
PTMK,20050502,7.72,8.06,7.6,8.05,607200
PTMKW,20050502,0.31,0.32,0.31,0.31,12600
PTNR,20050502,8.55,8.7,8.55,8.58,11800
PTNX,20050502,14.52,14.7,14,14.27,5600
PTRY,20050502,32.18,33.45,31.96,33.36,621400
PTSI,20050502,16.59,16.8,16.28,16.55,5400
PTSX,20050502,3.03,3.23,3.03,3.13,900
PULB,20050502,19.5,20,19.5,20,1900
PUMP,20050502,18.8,19,18.4,18.65,130700
PURW,20050502,1.94,1.94,1.78,1.8,20200
PVFC,20050502,12.7,12.99,12.7,12.99,5800
PVLS,20050502,2.52,2.52,2.52,2.52,100
PVSA,20050502,27.99,27.99,27.15,27.51,3000
PVSW,20050502,4.64,4.65,4.42,4.51,13400
PVTB,20050502,31.09,31.69,31.05,31.68,67900
PVTBP,20050502,10.5,10.61,10.4,10.61,7800
PWAV,20050502,7.8,8.55,7.75,8.36,9583500
PWEI,20050502,3.16,3.16,3.01,3.16,307500
PWER,20050502,4.22,4.48,4.22,4.32,748300
PWOD,20050502,45.8,46.29,45.75,46.29,300
PXLW,20050502,7.7,7.73,6.9,7.23,1392700
PZZA,20050502,34.11,34.86,34.11,34.75,52300
PZZI,20050502,2.5,2.5,2.5,2.5,200
QADI,20050502,8.15,8.23,8.05,8.23,63900
QBAK,20050502,4,4,4,4,2000
QCCO,20050502,13.01,13.21,12.85,13.17,25300
QCOM,20050502,34.84,35.32,34.76,35.05,8984500
QCRH,20050502,20.5,20.5,20.1,20.26,2700
QDEL,20050502,4.29,4.48,4.25,4.3,348000
QEPC,20050502,12.99,13.49,12.99,13.36,4800
QFAB,20050502,3.14,3.27,3.14,3.23,15500
QGEN,20050502,13.08,13.08,12.87,12.89,223600
QGLY,20050502,8.72,8.89,8.21,8.32,33200
QLGC,20050502,33.27,33.87,33.27,33.54,1980500
QLTI,20050502,10.72,11.01,10.72,11.01,923900
QLTY,20050502,9.83,10.04,9.69,9.79,70600
QMED,20050502,7.5,7.5,6.82,7.12,60200
QNTA,20050502,7.88,7.96,7.81,7.96,37300
QQQQ,20050502,35.1,35.26,34.89,35.12,68205300
QSFT,20050502,11.85,12.2,11.85,11.99,1113600
QSII,20050502,48.73,50.75,48,49.8,380400
QSND,20050502,4.05,4.12,4,4.04,23000
QTWW,20050502,3.94,3.94,3.56,3.7,593100
QUIK,20050502,3.6,3.65,3.42,3.48,36400
QUIN,20050502,7.1,7.6,7.1,7.37,20000
QUIP,20050502,11.48,11.49,10.82,10.82,1200
QUIX,20050502,19.7,20.53,19.66,20.25,18400
QUOT,20050502,3.88,3.98,3.55,3.97,4000
QVDX,20050502,2.75,2.84,2.7,2.74,29600
RADA,20050502,8.95,8.98,8.85,8.86,4500
RADI,20050502,1.55,1.55,1.45,1.49,22200
RADN,20050502,7.65,7.8,7.47,7.8,42400
RADS,20050502,8.5,8.93,8.45,8.89,128800
RAND,20050502,1.26,1.28,1.25,1.26,8900
RANGY,20050502,1.44,1.55,1.39,1.43,57100
RANKY,20050502,9.99,10.24,9.99,10.03,4900
RARE,20050502,28.03,28.71,27.91,28.65,265600
RATE,20050502,12.8,12.8,12.45,12.66,42400
RAVN,20050502,19.01,19.59,18.68,19.16,29600
RBAK,20050502,5.4,5.43,5.2,5.38,575300
RBCAA,20050502,20.81,21.78,20.22,21.78,20800
RBIN,20050502,13,13,11.57,11.62,4800
RBNC,20050502,12.83,13.09,12.7,13.09,250900
RBNCP,20050502,26.01,26.01,26.01,26.01,0
RBNF,20050502,14,14,14,14,200
RBPAA,20050502,22.25,22.75,22.01,22.73,15500
RCCC,20050502,5.27,5.27,5,5.04,36600
RCII,20050502,23.88,24.43,23.88,24.1,428600
RCKY,20050502,26.26,27.3,26.26,27.1,70700
RCMT,20050502,4.35,4.57,4.35,4.4,46400
RCRC,20050502,35.01,35.01,34.09,34.4,195700
RDCM,20050502,1.89,1.95,1.88,1.93,64100
RDEN,20050502,21.95,22.07,21.68,22.02,76900
RDTA,20050502,2.43,2.43,2.26,2.32,2400
RDWR,20050502,22.05,22.41,21.82,22.17,255100
RECN,20050502,19.05,19.31,18.9,19.19,340400
REDE,20050502,8.68,9.08,8.68,9.04,40500
REDF,20050502,6.68,6.83,6.68,6.7,8900
REDI,20050502,1.45,1.56,1.3,1.42,122800
REFR,20050502,4.5,4.6,4.17,4.42,53500
REGN,20050502,5.6,6.06,5.6,6.06,456700
RELV,20050502,10.25,10.25,9.84,9.85,18300
REMC,20050502,4.95,5.12,4.9,5,785800
REMX,20050502,9.76,9.76,9.76,9.76,300
RENT,20050502,9.2,9.83,9.02,9.71,20000
RESC,20050502,19.99,20,19.71,19.86,10100
RESP,20050502,63.19,63.62,62.77,63.6,273800
REVU,20050502,5.51,5.65,5.46,5.54,111500
REXI,20050502,32.79,33.31,32.71,33.24,75200
REXMY,20050502,44.59,44.6,44.22,44.22,2400
RFIL,20050502,5.4,5.4,5,5.12,12700
RFMD,20050502,3.93,3.95,3.85,3.92,2670300
RFMI,20050502,6.15,6.15,5.76,5.95,36300
RGCI,20050502,5.44,5.77,5.4,5.77,194400
RGCO,20050502,26.63,26.63,26.41,26.41,300
RGEN,20050502,1.72,1.76,1.7,1.73,31200
RGFCM,20050502,24.5,24.5,24.5,24.5,200
RGFCN,20050502,25,25,25,25,0
RGFCO,20050502,25.1,25.1,25.1,25.1,0
RGFCP,20050502,24.98,25,24.98,25,700
RGLD,20050502,18.57,19.13,18.3,18.77,311600
RHAT,20050502,10.87,11,10.7,10.77,2835400
RHEO,20050502,6.44,6.6,6.33,6.46,104200
RICK,20050502,3.7,3.7,2.8,2.8,9900
RIGL,20050502,16.72,17.46,16.72,16.88,211400
RIGS,20050502,19.55,19.85,19.55,19.68,106800
RIMG,20050502,20.1,20.83,19.82,20.41,56200
RIMM,20050502,64.8,66.07,64.6,65.49,5405200
RITA,20050502,2.94,3.07,2.9,3.01,244400
RITT,20050502,2.44,2.71,2.44,2.7,8000
RIVR,20050502,19.36,19.36,19.36,19.36,0
RJET,20050502,12.27,12.95,12.27,12.88,159400
RLRN,20050502,16.65,17.25,16.65,17.2,35800
RMBS,20050502,14.32,14.34,14.02,14.18,867500
RMCF,20050502,20.06,20.89,19.81,20.59,19500
RMIX,20050502,6.08,6.19,5.86,6.01,53100
RMKR,20050502,0.53,0.55,0.51,0.52,16000
RMTI,20050502,2.85,2.98,2.8,2.98,4500
RMTIW,20050502,0.65,0.65,0.65,0.65,0
RMTR,20050502,2.75,2.76,2.62,2.63,19300
RNAI,20050502,2.77,2.89,2.58,2.65,129800
RNDC,20050502,2.16,2.2,2.05,2.13,78300
RNHDA,20050502,27.75,27.75,27.41,27.41,300
RNOW,20050502,8.89,8.9,8.75,8.86,174200
RNVS,20050502,7.1,7.7,6.9,7.62,124800
RNWK,20050502,6.11,6.26,6.11,6.25,430600
ROAC,20050502,6.53,6.53,6.31,6.31,3900
ROBO,20050502,0.84,0.84,0.84,0.84,0
ROCK,20050502,20.9,20.94,20.24,20.5,145900
ROCM,20050502,11.5,11.55,11.5,11.5,6200
ROFO,20050502,2.76,2.94,2.75,2.91,4400
ROIA,20050502,12.92,13.18,12.92,13.03,127000
ROIAK,20050502,13.01,13.22,12.99,13.09,515500
ROME,20050502,9.44,9.48,9.4,9.42,45100
RONC,20050502,2.1,2.1,2.1,2.1,1000
ROST,20050502,26.87,27.28,26.44,26.84,806300
ROYL,20050502,6.12,6.2,6.09,6.11,5400
RPFG,20050502,15.09,15.39,15.09,15.35,14900
RRGB,20050502,48.65,48.89,48.37,48.87,246700
RSAS,20050502,10.7,10.81,10.29,10.33,1172700
RSCR,20050502,14.08,14.08,13.28,13.8,105600
RSTI,20050502,29.37,30.24,29.37,29.98,191000
RSTO,20050502,6.06,6.23,5.95,6.14,153400
RSYS,20050502,14.14,14.27,14.1,14.23,199800
RTEC,20050502,13.31,13.87,13.19,13.64,255700
RTIX,20050502,9.28,9.29,9.05,9.23,48600
RTLX,20050502,23.72,24,23.55,23.79,17200
RTRSY,20050502,43.7,43.97,43.54,43.92,140200
RTSX,20050502,23.21,25.15,22.79,24.51,663200
RTWI,20050502,9.8,9.8,9.4,9.5,13500
RUBO,20050502,8.59,8.66,8.17,8.28,31400
RURL,20050502,4.07,4.26,4.05,4.22,56100
RUSHA,20050502,14.88,15.12,14.78,15.1,88000
RUSHB,20050502,14.92,14.98,14.81,14.98,23200
RVEP,20050502,10.88,10.88,10.65,10.65,3400
RVSB,20050502,20.76,20.76,20.76,20.76,1400
RVSN,20050502,12.04,12.31,11.9,12.31,33500
RYAAY,20050502,40.1,40.1,39.33,39.59,379600
RYAN,20050502,12.62,13.01,12.62,12.94,157100
SABA,20050502,4.01,4.19,4.01,4.09,23400
SAFC,20050502,52.53,53.67,52.53,53.37,1170200
SAFM,20050502,36.42,36.9,36.22,36.8,146100
SAFT,20050502,28.47,30,28.4,29.52,129500
SALM,20050502,19.21,19.95,19.21,19.95,72100
SANM,20050502,4,4.1,3.96,4,7942500
SANYY,20050502,14.5,14.95,14.41,14.41,1600
SAPE,20050502,7.15,7.47,7.12,7.47,1425700
SASR,20050502,31,31.64,30.6,31.64,86000
SATC,20050502,1.32,1.37,1.31,1.36,21700
SAVB,20050502,28.5,28.5,28.25,28.25,300
SBAC,20050502,8.54,8.62,8.35,8.46,339900
SBCF,20050502,18.37,19.18,18.28,19.18,25700
SBEI,20050502,2.3,2.3,2.14,2.14,3400
SBGA,20050502,15.29,15.3,15.29,15.3,500
SBGI,20050502,7.62,7.76,7.35,7.54,155200
SBGIP,20050502,39.88,39.88,39.82,39.82,3800
SBIB,20050502,13.36,13.46,13.3,13.4,227100
SBIBN,20050502,25.9,25.9,25.9,25.9,200
SBIBO,20050502,25.9,25.9,25.9,25.9,1000
SBIT,20050502,16.65,16.75,16.21,16.35,4600
SBKC,20050502,39.1,40.14,39.1,40.14,4300
SBLK,20050502,19.71,19.75,19.42,19.75,21100
SBNY,20050502,24.5,25.5,24.05,25.16,204800
SBSA,20050502,8.38,8.61,8.22,8.45,175100
SBSE,20050502,9.5,9.52,9.23,9.4,56000
SBSI,20050502,19.75,19.89,19.53,19.89,4900
SBTV,20050502,46,46.34,45.87,45.97,72200
SBUX,20050502,49.9,50,49.2,49.81,5017200
SBYN,20050502,2.71,2.91,2.68,2.87,297100
SCBT,20050502,29.87,29.87,29.19,29.83,6300
SCBV,20050502,12,12.85,12,12.23,4200
SCBVW,20050502,2.14,2.17,2.12,2.12,1500
SCFSP,20050502,26.39,26.39,26.39,26.39,0
SCHL,20050502,34.68,35.16,34.59,35.11,243900
SCHN,20050502,24.6,24.69,24.15,24.19,907500
SCHS,20050502,36.92,37.22,36.7,37.22,93500
SCIL,20050502,5.93,5.99,5.87,5.88,7600
SCIX,20050502,6.75,6.95,6.65,6.85,8500
SCKT,20050502,1,1.06,1,1.05,81800
SCLD,20050502,2.31,2.45,2.22,2.22,66400
SCLN,20050502,2.27,2.33,2.19,2.31,291100
SCMF,20050502,8.16,8.35,7.97,8.21,75700
SCMFO,20050502,10.41,10.41,10.41,10.41,1500
SCMM,20050502,3.05,3.16,3.05,3.11,9500
SCMR,20050502,3.34,3.42,3.33,3.42,2145300
SCNYA,20050502,20,20.4,20,20.03,2300
SCNYB,20050502,20.31,20.33,19.78,19.78,5800
SCON,20050502,0.45,0.47,0.42,0.46,529300
SCOX,20050502,3.65,3.82,3.35,3.5,135600
SCSC,20050502,46.24,47.54,45.7,46.27,316000
SCSS,20050502,22,23.24,22,23,624600
SCST,20050502,15.21,16,15.21,16,78600
SCUR,20050502,8.79,9.17,8.7,8.93,469900
SCVL,20050502,19.24,19.5,18.93,19,58400
SDAY,20050502,5.67,5.67,5.67,5.67,0
SDIX,20050502,2.63,2.74,2.58,2.66,10200
SEAC,20050502,10.26,10.33,10.08,10.25,456300
SEBL,20050502,8.71,8.94,8.6,8.91,24736900
SECDP,20050502,10.46,10.46,10.46,10.46,0
SEGU,20050502,4.78,5.09,4.78,5.06,13800
SEIC,20050502,33,33.33,32.55,32.81,327700
SEMI,20050502,4.1,4.19,4.07,4.07,2800
SENEA,20050502,16.86,16.86,16.71,16.71,500
SENEB,20050502,16.8,16.9,16.8,16.9,700
SEPR,20050502,60.07,60.28,58.76,59.73,1655300
SERO,20050502,21.4,21.68,20.89,21.05,405500
SFBC,20050502,18.6,18.6,18.5,18.5,1100
SFCC,20050502,31.33,33.04,31.29,32.92,472100
SFFS,20050502,15.3,15.44,15.3,15.4,36800
SFLK,20050502,1.82,1.88,1.81,1.88,66300
SFNC,20050502,23.96,24.04,22.9,23.45,27600
SFNT,20050502,28.47,29.8,28.05,28.72,601100
SFSW,20050502,36.55,36.93,36.24,36.93,25600
SGDE,20050502,20.4,20.43,20.15,20.24,51400
SGEN,20050502,4.19,4.49,4.1,4.23,310000
SGHL,20050502,4.24,4.24,4.24,4.24,0
SGMA,20050502,11.13,11.13,10.32,10.99,10000
SGMO,20050502,3.86,3.88,3.83,3.84,17200
SGMS,20050502,21.4,21.76,21.18,21.76,1300800
SGRP,20050502,1.48,1.48,1.26,1.4,5600
SGTL,20050502,26.14,26.74,26.05,26.57,979900
SHBI,20050502,30.9,30.9,30.09,30.9,500
SHBK,20050502,16.9,16.9,16.9,16.9,100
SHEN,20050502,29.44,29.88,29.44,29.77,1900
SHFL,20050502,25.32,25.55,25.32,25.55,638300
SHLD,20050502,134.5,136.61,134.09,135.42,1499700
SHLM,20050502,16.69,16.89,16.39,16.7,105400
SHLO,20050502,12.8,12.97,12.61,12.8,8900
SHOE,20050502,6.6,6.6,6.04,6.1,109200
SHOO,20050502,15.88,16.17,15.88,16.14,31900
SHOP,20050502,13,13.56,13,13.53,382700
SHPGY,20050502,31.16,31.22,30.83,31.22,325400
SHRP,20050502,12.9,14.39,12.74,13.79,936000
SIAL,20050502,58.4,59.05,58.36,58.9,607300
SIEB,20050502,2.6,3,2.6,3,1300
SIFI,20050502,10,10.18,10,10.1,7700
SIFY,20050502,3.92,4,3.81,3.95,58100
SIGA,20050502,1.05,1.09,1.02,1.03,28600
SIGI,20050502,43.93,45.2,43.78,45.2,121400
SIGM,20050502,8,8.15,7.71,7.93,290600
SILCF,20050502,3.65,3.78,3.65,3.78,7400
SILI,20050502,32.48,33.54,32.26,32.55,23900
SIMC,20050502,4.02,4.24,3.93,4.24,19800
SIMG,20050502,10.14,10.19,9.65,9.82,917900
SINA,20050502,27.76,28.3,26.87,27.34,1452700
SINT,20050502,22.43,22.8,22.43,22.73,94000
SIRF,20050502,11.42,11.63,11,11.27,182300
SIRI,20050502,4.82,5.05,4.79,4.99,53796200
SISI,20050502,3.99,3.99,3.99,3.99,0
SIVB,20050502,47,48.1,46.8,47.76,511000
SIVBO,20050502,24.42,24.9,24.42,24.9,600
SJOE,20050502,36.45,36.45,33.9,34.3,9100
SKIL,20050502,3.92,3.95,3.5,3.73,148900
SKYE,20050502,10.3,10.4,10.3,10.35,5100
SKYF,20050502,26,26.35,26,26.3,86700
SKYW,20050502,18.3,18.55,18.06,18.28,324100
SLAB,20050502,25.36,25.61,24.62,25.07,1440200
SLFI,20050502,25.3,26.64,25.3,26.4,87400
SLGN,20050502,61.72,63.36,61.52,61.79,133100
SLNK,20050502,11.24,11.37,10.82,10.89,277500
SLTC,20050502,3.33,3.33,3.28,3.29,25600
SLXP,20050502,14.36,14.57,14.2,14.35,351200
SMAN,20050502,2,2,1.95,1.96,37500
SMANP,20050502,6.21,6.21,6.11,6.11,2900
SMBC,20050502,15.5,15.5,14,14.25,2400
SMBI,20050502,21.33,21.54,21.21,21.51,72300
SMDI,20050502,2.73,2.73,2.45,2.49,50700
SMHG,20050502,18.5,18.5,17.81,17.91,13500
SMIT,20050502,7.97,8.48,7.67,8.3,23000
SMMX,20050502,24.25,25.41,24.25,25.29,154300
SMRA,20050502,1.3,1.41,1.28,1.4,99600
SMRT,20050502,20.36,20.5,20.11,20.5,73200
SMSC,20050502,14.19,14.34,13.71,13.91,100700
SMSI,20050502,3.95,4.1,3.9,3.95,193100
SMTB,20050502,24.8,24.8,23.32,23.96,37500
SMTC,20050502,16.93,16.98,16.64,16.81,482100
SMTL,20050502,8.96,9.13,8.58,8.8,46300
SMTS,20050502,13.29,13.76,13.18,13.71,62200
SMTX,20050502,0.87,0.92,0.87,0.91,12600
SMXC,20050502,5.18,5.78,5.18,5.57,19600
SNAK,20050502,3.09,3.14,3.08,3.1,10700
SNBC,20050502,20,20.36,19.55,20.25,41800
SNBT,20050502,10.58,10.75,10.56,10.56,1100
SNCI,20050502,4.42,4.45,4.04,4.13,214200
SNDA,20050502,32,32.75,31.5,31.64,505800
SNDK,20050502,23.93,24.2,23.78,24.1,3115100
SNDS,20050502,8.7,9.35,8.61,9.29,44700
SNDT,20050502,0.73,0.77,0.73,0.77,1400
SNFCA,20050502,3.15,3.15,3.15,3.15,600
SNHY,20050502,27.45,28.45,26.62,27.63,128100
SNIC,20050502,14.84,15,14.7,15,271400
SNMX,20050502,11.4,11.8,11.4,11.73,55400
SNPS,20050502,16.49,16.78,16.43,16.69,531800
SNRR,20050502,15.83,15.85,15.47,15.72,352800
SNSA,20050502,34.16,35,34.09,35,17700
SNSTA,20050502,28.6,28.67,27,27.61,9300
SNTO,20050502,2.83,2.92,2.6,2.65,26200
SNTS,20050502,4.48,4.51,4.29,4.4,149300
SNUS,20050502,2.6,2.78,2.6,2.65,80400
SNWL,20050502,5.13,5.25,4.96,5.19,377900
SOCB,20050502,28.55,28.55,27.7,27.9,6000
SOFO,20050502,1.15,1.29,1.15,1.18,58800
SOHU,20050502,17.06,17.39,16.73,17.14,544600
SOLD,20050502,12.98,14.21,12.98,13.32,150900
SOMH,20050502,11.18,11.25,11.18,11.25,200
SOMHW,20050502,3.1,3.1,3.1,3.1,0
SONC,20050502,31.86,32.38,31.75,31.94,313600
SONE,20050502,5.25,5.4,5.16,5.23,248300
SONO,20050502,28.81,28.81,27.81,28.09,179100
SONS,20050502,3.47,3.55,3.38,3.51,2399300
SONT,20050502,1.24,1.28,1.14,1.17,33300
SORC,20050502,10.6,10.9,10.54,10.86,206700
SOSA,20050502,7.26,7.33,6.87,7.31,1023500
SPAB,20050502,1.64,1.65,1.25,1.45,193200
SPAN,20050502,10.25,10.75,10.25,10.75,1100
SPAR,20050502,10,10.05,9.92,10.05,47800
SPCH,20050502,15.02,15.02,15,15.01,800
SPDE,20050502,1.88,1.88,1.66,1.67,11000
SPEC,20050502,6.61,6.93,6.61,6.92,16700
SPEX,20050502,2.7,2.74,2.7,2.7,13600
SPIL,20050502,4.4,4.47,4.3,4.47,843300
SPIR,20050502,4.61,4.61,4.3,4.46,6000
SPLS,20050502,19.05,19.32,18.87,19.16,3168100
SPNC,20050502,5,5.19,4.97,5.04,82300
SPNS,20050502,1.93,2.21,1.93,2.21,2400
SPOR,20050502,3.97,3.97,3.97,3.97,0
SPPI,20050502,5.5,5.5,5.26,5.37,23100
SPPX,20050502,10.27,10.27,10.16,10.16,2000
SPRI,20050502,2.55,2.55,2.16,2.47,7400
SPRT,20050502,4.8,5,4.7,4.95,387500
SPSS,20050502,15.86,16.06,15.82,15.93,77400
SPSX,20050502,16.6,17.27,16.58,16.79,50200
SPTN,20050502,11.49,11.63,11.32,11.32,80000
SQNM,20050502,0.86,0.91,0.85,0.91,94500
SRCE,20050502,22.1,22.22,21.83,21.86,24900
SRCEO,20050502,24.7,24.7,24.7,24.7,0
SRCL,20050502,48.79,49.69,48.64,49.68,502500
SRCP,20050502,18,18.24,16.74,17.58,41200
SRDD,20050502,10.16,10.17,10.02,10.13,4000
SRDX,20050502,36.48,37.77,36.36,37.68,448500
SRIX,20050502,10.88,10.88,10.88,10.88,0
SRLS,20050502,11.85,12.05,11.3,12,44800
SRNA,20050502,18.96,19.46,18.96,19.12,385800
SRRR,20050502,10.52,10.52,10.52,10.52,300
SRSL,20050502,4,4.02,3.91,3.95,15900
SRTI,20050502,2.27,2.37,2.14,2.21,55000
SRVY,20050502,18.1,18.1,16.93,17.35,104000
SRXA,20050502,0.4,0.48,0.39,0.43,186000
SSCC,20050502,13.21,13.22,12.99,13.2,1501200
SSCCP,20050502,23.98,23.98,23.98,23.98,200
SSFC,20050502,9.45,9.45,9.45,9.45,0
SSFT,20050502,4.01,4.1,3.85,4.1,532800
SSNC,20050502,25.59,25.77,25.26,25.59,156900
SSPI,20050502,1.14,1.14,1.08,1.12,25400
SSRI,20050502,10.58,10.73,10.35,10.6,564200
SSTI,20050502,2.54,2.68,2.54,2.59,514100
SSTR,20050502,1.39,1.42,1.32,1.36,10300
SSYS,20050502,27.22,28.33,27.07,27.78,157800
STAA,20050502,3.88,3.98,3.71,3.79,45700
STAK,20050502,3.75,3.75,3.58,3.63,62500
STAN,20050502,16.42,16.42,15.93,16,224800
STAR,20050502,28.21,28.91,27.89,28.58,70100
STBA,20050502,33.88,33.98,33.64,33.92,68900
STEC,20050502,3.75,3.83,3.68,3.81,54600
STEI,20050502,5.38,5.49,5.26,5.45,309800
STEL,20050502,7.01,7.19,6.95,7.19,64400
STEM,20050502,2.66,2.76,2.59,2.63,2015100
STEN,20050502,5.06,5.06,5.06,5.06,0
STFC,20050502,27.3,27.36,26.59,27.06,65700
STGN,20050502,8.3,8.3,8.1,8.12,9800
STGS,20050502,38.01,38.24,37.4,37.58,166400
STGSZ,20050502,18.3,18.3,18.3,18.3,100
STIZ,20050502,2.5,2.59,2.5,2.5,2200
STKL,20050502,4.6,4.66,4.42,4.55,150300
STKR,20050502,0.83,0.98,0.83,0.91,78800
STLD,20050502,27.5,27.54,26.66,26.98,1172700
STLW,20050502,3.97,4.05,3.96,4.05,27900
STLY,20050502,41.46,42.45,41.41,42.25,27200
STMP,20050502,19.4,19.4,19,19.25,434700
STNJ,20050502,10.3,10.3,10.3,10.3,400
STNR,20050502,31.78,32.25,30.58,31.13,180700
STON,20050502,22.14,22.15,21.31,21.7,12400
STOSY,20050502,28.77,29,28.7,29,3800
STRA,20050502,107.2,109.5,107,108.66,97800
STRC,20050502,4.86,4.86,4.35,4.36,1800
STRD,20050502,10.78,10.78,10.61,10.61,200
STRS,20050502,17.75,17.99,17.75,17.8,12600
STRT,20050502,51.85,52,51.76,52,4700
STRZ,20050502,8.5,8.5,8,8.4,6500
STSA,20050502,32.53,33.62,32.53,33.62,77900
STSI,20050502,5.06,5.07,4.76,4.93,343000
STST,20050502,28.06,28.92,28.06,28.9,37600
STTS,20050502,6.16,6.2,6,6.09,242100
STTX,20050502,19.15,19.3,18.58,19.21,167200
STXN,20050502,1.33,1.43,1.33,1.41,292000
STXS,20050502,7.08,7.32,7.08,7.27,60700
SUAI,20050502,8.7,8.7,8.49,8.65,55600
SUBK,20050502,26.25,26.86,25.9,26.68,21700
SUFB,20050502,10.6,10.6,10.2,10.2,1700
SUMM,20050502,21.7,21.7,21.7,21.7,2500
SUMX,20050502,9.19,9.25,8.97,8.97,3200
SUNH,20050502,5.95,6.19,5.95,6.04,47800
SUNN,20050502,1.78,1.82,1.77,1.8,2100
SUNW,20050502,3.71,3.8,3.66,3.76,41442400
SUPG,20050502,4.19,4.29,4.17,4.19,234100
SUPVA,20050502,3.92,3.92,3.92,3.92,0
SUPX,20050502,14.05,14.6,14.05,14.6,24400
SURW,20050502,20.51,20.75,19.03,19.63,65700
SUSQ,20050502,21.68,23.14,21.39,22.88,509900
SVBF,20050502,20.26,20.26,20.26,20.26,0
SVBI,20050502,18,18,18,18,900
SVIN,20050502,6.11,6.19,6.1,6.1,6100
SVNT,20050502,2.72,2.78,2.69,2.73,354300
SVNX,20050502,7.81,8.34,7.06,7.43,201800
SVVS,20050502,0.52,0.52,0.46,0.48,159700
SWFT,20050502,21.36,21.74,21.33,21.74,1373500
SWIR,20050502,6.65,6.69,6.43,6.51,510900
SWKS,20050502,5.25,5.26,5.03,5.12,2034400
SWRG,20050502,5.51,5.51,5.51,5.51,0
SWWC,20050502,11.1,11.33,10.75,11.16,81800
SYBR,20050502,1.88,1.88,1.81,1.84,4000
SYGR,20050502,4.45,4.5,4.4,4.46,93900
SYKE,20050502,7,7.06,6.69,6.87,43200
SYMC,20050502,18.5,18.98,18.5,18.91,8927700
SYMM,20050502,10.22,10.96,10.21,10.94,596700
SYNA,20050502,18.08,18.64,18.06,18.39,704100
SYNC,20050502,2.7,2.7,2.53,2.6,429100
SYNF,20050502,11.89,12.05,11.01,11.49,67300
SYNL,20050502,11.5,11.5,11,11.36,4800
SYNM,20050502,8.85,9.2,8.66,8.92,623000
SYNMW,20050502,6.15,6.15,5.8,5.8,6600
SYNMZ,20050502,4.05,4.12,4.05,4.12,800
SYNO,20050502,8.81,8.82,8.59,8.67,35900
SYNP,20050502,5.25,5.57,5.19,5.41,40300
SYNT,20050502,16.21,16.22,15.72,15.88,42000
SYNX,20050502,1.24,1.3,1.24,1.3,8100
SYPR,20050502,10.49,10.57,10.28,10.57,70000
SYXI,20050502,10,10.06,9.24,9.59,328200
TACT,20050502,8.7,8.8,8.49,8.59,94700
TACX,20050502,8.99,9.35,8.9,9.3,6600
TAGS,20050502,1.39,1.47,1.37,1.45,147500
TAIT,20050502,1.71,1.71,1.71,1.71,2000
TALK,20050502,8.7,8.8,8.27,8.63,424800
TALX,20050502,24.72,25.48,24.68,25.44,106200
TARO,20050502,28.69,30.37,28.58,29.98,330100
TARR,20050502,19.7,20,19.2,19.66,66500
TASR,20050502,8.57,8.65,8.25,8.38,2432900
TATTF,20050502,7.95,8.3,7.55,8.2,26400
TAXI,20050502,9.75,9.75,9.07,9.6,65100
TAYC,20050502,31.3,32.1,31.2,31.89,7000
TAYCP,20050502,27.19,27.75,27.19,27.21,1300
TAYD,20050502,2.73,2.9,2.7,2.75,15900
TBAC,20050502,13.55,13.55,13.31,13.44,5500
TBBK,20050502,15.25,15.5,14.8,14.87,9600
TBCC,20050502,26.36,26.95,26.1,26.88,75600
TBHS,20050502,16.75,16.75,16.5,16.5,700
TBHSW,20050502,8.05,8.05,8.05,8.05,0
TBIO,20050502,0.75,0.84,0.75,0.76,27500
TBNC,20050502,9.86,9.87,9.76,9.78,32300
TBUS,20050502,1.91,2,1.83,1.87,93300
TBWC,20050502,5.75,5.75,5.75,5.75,100
TCAM,20050502,6.92,6.99,6.85,6.99,3300
TCBI,20050502,17.45,18.92,17.45,18.7,237300
TCBK,20050502,19.06,19.24,19,19.16,16300
TCHC,20050502,13.97,14.27,13.8,13.94,37800
TCHCW,20050502,2.15,2.15,2.15,2.15,0
TCLP,20050502,31.13,32.3,31.11,31.2,96800
TDSC,20050502,19.65,20.62,19.63,20.26,35400
TEAM,20050502,11.99,11.99,11.6,11.61,26100
TECD,20050502,36.42,36.44,34.64,35.19,1013100
TECH,20050502,41.62,42.57,41.62,42.57,255000
TECUA,20050502,34.74,35.15,34.47,34.9,109900
TECUB,20050502,34.9,34.9,34.9,34.9,0
TEKC,20050502,0.4,0.4,0.4,0.4,300
TELK,20050502,16.36,16.44,15.89,16.27,460700
TELN,20050502,25.1,25.42,24.82,25.15,2800
TELOZ,20050502,7.4,7.4,7.16,7.29,19800
TENT,20050502,11.2,11.5,11.2,11.48,7100
TERN,20050502,2.91,2.94,2.78,2.82,234400
TESOF,20050502,9.34,9.59,9.34,9.53,21300
TESS,20050502,12.93,13.17,12.8,12.94,13900
TEVA,20050502,31.4,31.4,30.74,31.14,2941400
TFCO,20050502,5.66,6.1,5.66,6.03,12600
TFIN,20050502,15,15,15,15,600
TFINP,20050502,10.35,10.35,10.35,10.35,0
TFONY,20050502,33.62,33.92,33.62,33.77,800
TFSM,20050502,2.89,2.96,2.79,2.88,229200
TGAL,20050502,1.09,1.12,1.06,1.11,144800
TGEN,20050502,0.75,0.79,0.75,0.76,211000
TGIC,20050502,50.35,53.13,50.2,53.13,37100
THFF,20050502,26.7,26.95,26.5,26.81,70300
THOR,20050502,12.87,13.04,12.85,13,961500
THQI,20050502,25.29,26.02,25.29,25.91,448400
THRD,20050502,27.61,27.61,27.44,27.45,2800
THRX,20050502,17.8,17.8,17.49,17.49,20200
TIBB,20050502,27.5,27.5,27.22,27.22,900
TIBX,20050502,7.14,7.17,6.94,7.02,2158900
TICC,20050502,14.7,14.7,14.41,14.45,38400
TIER,20050502,7.45,7.7,7.17,7.63,85000
TIII,20050502,1.74,1.74,1.45,1.51,61700
TIMHY,20050502,20.65,20.65,20.4,20.5,24500
TINY,20050502,10.53,10.75,10.41,10.68,73900
TISA,20050502,3.29,3.29,2.96,3.06,16100
TIVO,20050502,5.64,5.74,5.45,5.54,1619800
TIWI,20050502,15.34,15.35,15.3,15.32,174900
TKCI,20050502,21,21,20.75,21,89400
TKLC,20050502,13.62,13.88,13.61,13.71,981800
TKTX,20050502,33.88,33.98,33.61,33.78,350600
TLAB,20050502,7.81,7.87,7.61,7.62,4064600
TLCV,20050502,9.11,9.18,8.83,8.92,602800
TLGB,20050502,2.92,3.03,2.92,2.97,12400
TLGD,20050502,7.15,7.15,7.03,7.06,52500
TLVT,20050502,8.93,8.93,8.77,8.77,7700
TLWT,20050502,18.62,18.96,18.2,18.27,531900
TMIC,20050502,36.05,36.05,35.5,35.81,3900
TMNG,20050502,1.92,1.93,1.7,1.89,25000
TMTA,20050502,0.71,0.74,0.69,0.71,1196800
TMWD,20050502,2.11,2.2,2.07,2.17,182300
TNOX,20050502,9.55,9.68,9.45,9.51,139500
TOFC,20050502,14.25,14.25,14.25,14.25,2000
TOMO,20050502,11.91,11.91,11.52,11.53,68900
TONE,20050502,23.34,23.5,22.91,23.21,87100
TONS,20050502,36.2,36.48,35.65,36.43,42900
TOPP,20050502,8.68,8.91,8.59,8.88,86200
TOPT,20050502,15.6,15.75,15.37,15.75,336500
TORM,20050502,5.93,6.15,5.93,6.06,30500
TPGI,20050502,12.95,12.95,12.7,12.7,20600
TPPH,20050502,0.6,0.63,0.6,0.63,14700
TPPP,20050502,0.58,0.58,0.54,0.58,15900
TPTH,20050502,6.41,6.6,6.38,6.55,121400
TQNT,20050502,2.9,3,2.9,2.94,801700
TRAC,20050502,2.67,2.67,2.4,2.45,12600
TRAD,20050502,6.51,6.67,6.41,6.56,155600
TRBR,20050502,8.35,8.6,8.35,8.6,2200
TRBS,20050502,27.94,28.05,27.53,27.61,336400
TRCA,20050502,7.35,7.69,7.35,7.51,34000
TRCI,20050502,4.83,4.96,4.83,4.86,8800
TRCR,20050502,2.46,2.46,2.45,2.45,400
TRDO,20050502,12.55,12.74,12.44,12.66,127600
TRFDF,20050502,4.24,4.24,4.24,4.24,100
TRFX,20050502,4.98,5.05,4.95,4.96,16700
TRGL,20050502,16.75,16.85,16.11,16.6,89700
TRGNY,20050502,3,3,3,3,400
TRIB,20050502,2.05,2.08,1.99,1.99,74300
TRID,20050502,17.07,17.46,16.62,16.85,484600
TRKN,20050502,1.72,1.77,1.67,1.74,23000
TRMB,20050502,34.65,35.2,34.48,34.97,359800
TRMD,20050502,49.72,49.98,49.48,49.64,6900
TRMK,20050502,27.66,28,27.43,27.87,86600
TRMM,20050502,16.79,17.41,16.37,16.69,128800
TRMS,20050502,10.31,10.5,10.04,10.4,307700
TRNI,20050502,0.87,0.87,0.87,0.87,1000
TRNS,20050502,4.82,4.82,4.1,4.75,1000
TROW,20050502,55.4,55.53,54.43,55.13,813600
TRPH,20050502,0.75,0.79,0.75,0.77,290200
TRPS,20050502,3.65,4.01,3.65,3.75,101500
TRRA,20050502,4.25,4.32,4.16,4.17,15500
TRST,20050502,11.07,11.13,10.94,11.12,227100
TSAI,20050502,20.94,21.42,20.85,21.21,458500
TSBK,20050502,23.25,23.25,23.12,23.12,1100
TSCC,20050502,0.67,0.68,0.64,0.64,24400
TSCM,20050502,3.18,3.3,3.15,3.24,120300
TSCO,20050502,40.11,41.44,40,41.18,351400
TSEM,20050502,1.61,1.67,1.61,1.65,700
TSFG,20050502,26.57,26.84,26.5,26.77,152000
TSRA,20050502,26.57,26.62,25.24,25.85,1416000
TSRI,20050502,5.76,5.97,5.76,5.96,6300
TSTF,20050502,1.34,1.41,1.34,1.37,2400
TSYS,20050502,2.47,2.56,2.38,2.52,60800
TTEC,20050502,10.61,10.94,10.56,10.93,179700
TTEK,20050502,10.54,10.84,10.29,10.69,796200
TTES,20050502,7.3,7.52,7.3,7.4,2000
TTIL,20050502,2.06,2.21,2.06,2.16,24100
TTMI,20050502,9,9.3,8.88,9.26,479700
TTPA,20050502,5.1,5.1,5.07,5.07,5100
TTWO,20050502,23.75,23.97,23.4,23.95,878700
TUES,20050502,26.4,27.09,26.23,27.02,347100
TUNE,20050502,3.4,3.44,3.25,3.25,430300
TUTR,20050502,7.41,7.68,7.26,7.39,57900
TUTS,20050502,3.06,3.06,2.8,2.91,56200
TVIA,20050502,1.31,1.33,1.28,1.3,8700
TVIN,20050502,4.89,5.06,4.83,5,99400
TWAV,20050502,1.4,1.44,1.33,1.39,40300
TWGP,20050502,12.04,12.32,11.74,11.75,57700
TWIN,20050502,20.61,21.73,20.54,21.73,1300
TWMC,20050502,13.08,14.34,13.08,14.32,115600
TWTC,20050502,4.06,4.29,4,4.23,364500
TWTI,20050502,4.31,4.5,4.29,4.46,55400
TWTR,20050502,3.8,3.94,3.72,3.93,806700
TXCC,20050502,1.25,1.25,1.2,1.25,495600
TXCO,20050502,4.88,5.12,4.88,5.07,88900
TXRH,20050502,26.3,26.82,25.86,26.6,64200
TXUI,20050502,17.55,17.9,17.25,17.75,2700
TZIX,20050502,10.57,11.14,10.57,11.14,522800
TZOO,20050502,28.05,29.54,27.11,27.99,880200
UAHC,20050502,2.31,2.31,1.95,2.11,59700
UAPH,20050502,14.77,14.89,14.11,14.53,65500
UBCD,20050502,20.5,20.5,20.5,20.5,10600
UBCP,20050502,12,12.88,12,12.52,5000
UBET,20050502,5.35,5.98,5.27,5.89,703200
UBFO,20050502,25.5,25.71,25.03,25.65,4100
UBMT,20050502,24.7,24.7,24.1,24.7,1400
UBOH,20050502,15.49,15.92,15.49,15.92,400
UBSH,20050502,35.31,35.31,34.92,35.31,44600
UBSI,20050502,30.69,31.16,30.45,31,64900
UCBC,20050502,15.82,15.82,15.7,15.7,200
UCBH,20050502,15.73,15.81,15.32,15.68,1948400
UCBI,20050502,22.92,22.99,22.2,22.97,52500
UCFC,20050502,10.4,10.58,10.26,10.57,35500
UCOMA,20050502,8.92,9.08,8.79,8.83,2209900
UCTT,20050502,6.31,6.62,6.23,6.39,47900
UEIC,20050502,16.43,17.05,16.34,17.05,31000
UFBS,20050502,16.5,16.5,16.5,16.5,0
UFCS,20050502,33.95,35.09,33.75,35.01,136300
UFCSP,20050502,41.9,42.9,41.29,42.9,15800
UFPI,20050502,37.87,38.3,37.29,38.28,97100
UFPT,20050502,3.87,4.1,3.82,4.1,26700
UHAL,20050502,45.71,46.22,45,45.22,15700
UHCO,20050502,16.6,17.47,16.6,16.93,178900
UHCP,20050502,0.5,0.5,0.4,0.47,29100
ULBI,20050502,15.77,16.49,15.77,16.4,87700
ULCM,20050502,8.51,8.9,8.15,8.85,969200
ULGX,20050502,3.84,4.21,3.82,4.19,152800
ULTI,20050502,15.58,15.58,14.96,15.17,122400
UMBF,20050502,54,55.35,53.89,55.34,40500
UMPQ,20050502,22.11,22.55,22.11,22.53,250100
UNAM,20050502,10.2,10.44,10,10.44,3200
UNFI,20050502,26.85,28.07,26.45,27.89,326600
UNIB,20050502,1.77,1.77,1.77,1.77,200
UNIZ,20050502,25.59,25.86,25.41,25.86,34500
UNTD,20050502,8.74,8.96,8.71,8.76,513200
UNTY,20050502,11.92,11.92,11.75,11.75,3500
UPCS,20050502,7.27,7.28,6.96,7.11,617500
UPFC,20050502,22.17,23.5,21.78,23.37,97200
URBN,20050502,44.27,45.23,44.14,45,1000800
URGI,20050502,5.26,5.28,5.15,5.22,7200
USAK,20050502,18.7,19,18.49,18.78,35500
USAP,20050502,14.73,14.73,14.4,14.54,51700
USBI,20050502,27,27,26.8,26.96,800
USEG,20050502,3.75,3.87,3.52,3.54,361500
USEY,20050502,1.04,1.05,1,1,117800
USFC,20050502,44.9,45.19,44.63,45.16,3727700
USHS,20050502,5.04,5.04,4.75,4.75,18000
USIH,20050502,11.42,11.52,11.16,11.43,199300
USLM,20050502,12.29,12.6,12.29,12.6,9300
USMO,20050502,29.79,30.12,29.08,29.48,239300
USNA,20050502,41.26,41.91,40.63,41.05,308400
USPH,20050502,14.5,14.65,14.25,14.59,45800
USPI,20050502,44.25,44.75,43.77,44.24,238500
USTR,20050502,41.97,42.46,41.68,42.11,91900
UTBI,20050502,21,21,20.62,20.62,1900
UTEK,20050502,15.96,16.23,15.26,15.77,265400
UTHR,20050502,48.45,49.74,48.23,49.72,568700
UTIW,20050502,64,67.2,64,67.03,336800
UTMD,20050502,21.45,21.75,21.45,21.6,3300
UTSI,20050502,9.55,9.72,9.43,9.69,1919900
UVSP,20050502,24.92,25.11,24,24.67,18600
VAIL,20050502,13,13.05,13,13,1100
VALU,20050502,38.7,39.52,38.7,39.52,400
VARI,20050502,33.37,33.8,33.25,33.7,884600
VASC,20050502,10.5,11.17,10.28,11.05,188600
VASO,20050502,0.69,0.72,0.65,0.69,147900
VATA,20050502,1,1,1,1,500
VCBI,20050502,27.02,27.45,26.86,27.45,7800
VCLK,20050502,10.39,10.48,10.3,10.35,1444400
VCMP,20050502,1.09,1.16,1.08,1.09,16600
VDSI,20050502,7.31,7.68,6.95,7.56,588400
VECO,20050502,13.31,13.35,12.86,13.03,590300
VEGF,20050502,3.82,4.1,3.82,3.85,8300
VELCF,20050502,14.13,14.15,12.86,12.99,5300
VERT,20050502,0.77,0.8,0.67,0.7,1021700
VEXP,20050502,5.43,5.74,5.22,5.33,139600
VFGI,20050502,32.5,33.39,32.5,33.23,23000
VICL,20050502,3.83,3.83,3.65,3.68,69000
VICR,20050502,11.74,11.94,11.26,11.61,83600
VIDE,20050502,13.85,14.25,13.01,14.08,10300
VIFL,20050502,1,1.02,1,1.01,13100
VIGN,20050502,1.16,1.19,1.13,1.18,890200
VION,20050502,2.69,2.73,2.53,2.66,375100
VIRL,20050502,9.12,9.31,9.06,9.26,73800
VITA,20050502,3.33,3.33,3.06,3.15,92500
VITL,20050502,40.8,40.8,40.25,40.48,8300
VITR,20050502,2.75,2.83,2.58,2.65,83500
VITX,20050502,3.06,3.09,3.01,3.05,73300
VIVO,20050502,16.95,17.92,16.71,16.85,163500
VLCCF,20050502,42.4,42.83,41.9,42.38,160900
VLFG,20050502,1.94,1.96,1.87,1.87,7800
VLGC,20050502,2.4,2.6,2.4,2.48,978700
VLGEA,20050502,44.6,44.6,44.4,44.55,800
VLLY,20050502,27.21,27.25,26.48,26.95,5100
VLNC,20050502,2.05,2.4,2.01,2.31,768200
VLTR,20050502,10.53,10.72,9.85,10.11,310200
VLTS,20050502,2.5,2.6,2.44,2.49,17700
VMSI,20050502,39.93,39.93,39.24,39.6,335800
VNBC,20050502,29.5,29.88,29.3,29.85,14500
VNLS,20050502,2.42,2.42,2.42,2.42,0
VNUS,20050502,9.51,10.08,9.49,9.65,37900
VNWI,20050502,0.19,0.23,0.18,0.19,6307200
VNWK,20050502,1.29,1.3,1.26,1.29,79300
VOCL,20050502,0.87,0.89,0.79,0.84,20100
VOLVY,20050502,40.97,40.97,40.39,40.6,26900
VOXX,20050502,13.74,14,13.7,14,141200
VPHM,20050502,1.67,2.2,1.67,2.15,717800
VRLK,20050502,1.14,1.44,1.12,1.35,225300
VRNT,20050502,31.65,32.17,31.35,31.69,120700
VRSN,20050502,26.5,26.73,26.12,26.5,4851300
VRSO,20050502,0.27,0.27,0.25,0.27,1058700
VRTS,20050502,20.31,20.73,20.24,20.62,2445900
VRTX,20050502,9.58,9.75,9.2,9.42,519700
VRTY,20050502,8.16,8.25,8.04,8.18,99700
VRYA,20050502,2.55,2.55,2.55,2.55,700
VSAT,20050502,17.94,18.23,17.82,17.91,138500
VSCI,20050502,2.38,2.38,2.38,2.38,0
VSEA,20050502,37.23,38.34,37.15,37.57,1194100
VSEC,20050502,28.45,28.65,28.28,28.45,10500
VSGN,20050502,3.75,3.82,3.65,3.76,239700
VSNT,20050502,0.63,0.64,0.55,0.61,40100
VSTA,20050502,17.81,17.83,17.43,17.59,70200
VSTY,20050502,6.02,6.3,6,6.19,20200
VTAL,20050502,14.12,14.85,14.12,14.82,26400
VTEK,20050502,5.22,5.51,5.22,5.26,9600
VTIV,20050502,21.15,21.65,20.95,21.55,236600
VTRU,20050502,30.64,33.88,30.25,33.2,75300
VTSS,20050502,2.08,2.12,2.01,2.05,2169700
VVTV,20050502,10,10,9.37,9.51,117700
VVUS,20050502,2.7,2.82,2.7,2.72,146400
VWPT,20050502,2.21,2.21,2.12,2.13,68600
VYYO,20050502,7.27,7.4,6.99,7.28,36400
WABC,20050502,49.97,51.18,49.68,51.08,127000
WACLY,20050502,63.75,63.75,63.5,63.5,9500
WAIN,20050502,11.66,11.73,11.65,11.65,600
WASH,20050502,24.3,24.75,24.12,24.39,30000
WATFZ,20050502,0.5,0.54,0.5,0.52,28700
WAVX,20050502,0.85,0.85,0.7,0.77,1152700
WAYN,20050502,14.37,14.37,14.37,14.37,100
WBCO,20050502,19,19,18.56,18.56,37000
WBKC,20050502,16.92,17.07,16.83,16.91,500
WBNK,20050502,17.62,18.1,17.62,18.1,1100
WBPRK,20050502,25.46,25.46,25.46,25.46,0
WBPRL,20050502,25,25.04,25,25.04,500
WBPRM,20050502,25,25,25,25,0
WBPRN,20050502,24.95,25,24.04,24.98,6600
WBPRO,20050502,24.5,24.5,23,24,1700
WBPRZ,20050502,25.14,25.14,25.14,25.14,2000
WBSN,20050502,52.89,53.88,52.5,52.85,643700
WBSTP,20050502,11,11,11,11,0
WCAA,20050502,9.29,9.3,8.68,9.21,32700
WCBO,20050502,20.65,21.04,20.55,21.04,40300
WCST,20050502,18.76,18.76,18.76,18.76,0
WDFC,20050502,27.9,28.53,27.9,28.53,99200
WDHD,20050502,11.58,12,11.58,11.84,30100
WEBM,20050502,4.69,4.88,4.69,4.8,806600
WEBX,20050502,21.66,21.79,21.42,21.77,494000
WEDC,20050502,4.77,4.87,4.75,4.78,24900
WEDX,20050502,2.44,2.45,2.43,2.43,8900
WERN,20050502,18.56,18.9,18.32,18.67,582900
WEYS,20050502,18.4,18.71,18.4,18.71,4200
WFII,20050502,5.28,5.35,5.2,5.34,276700
WFMI,20050502,99.56,100,98.33,99.32,626600
WFSI,20050502,44.95,45.9,44.85,45.9,29100
WFSL,20050502,22.07,22.69,22.07,22.68,279000
WGAT,20050502,4.25,4.45,4.1,4.24,496800
WGBC,20050502,15.56,16.07,15.37,16.07,6600
WGII,20050502,41.5,42.66,41.5,42.63,360100
WGNB,20050502,29.4,29.4,29.4,29.4,200
WGNR,20050502,2,2,1.84,1.89,7200
WGOV,20050502,69.7,72.57,69.7,72.57,22200
WGRD,20050502,3.22,3.36,3.22,3.34,117900
WHRT,20050502,1,1,0.94,0.94,17800
WIBC,20050502,13.75,13.86,13.37,13.55,88900
WILCF,20050502,5.3,5.38,5.3,5.31,12600
WINA,20050502,22.85,22.85,22.85,22.85,100
WIND,20050502,13.08,13.14,12.75,12.98,309500
WINS,20050502,8.35,8.47,8.2,8.37,20300
WIRE,20050502,9.04,9.14,8.83,9.05,177300
WITS,20050502,17.55,17.84,17.51,17.84,353400
WJCI,20050502,2.01,2.1,2,2.09,104800
WLDA,20050502,6.86,6.88,6.62,6.71,222400
WLFC,20050502,8.5,9,8.5,9,2900
WLSN,20050502,5,5,4.8,4.8,196900
WMAR,20050502,16.5,16.54,15.77,16.08,551300
WMGI,20050502,24.89,25.24,24.45,24.63,265000
WMSI,20050502,3.5,3.5,3.5,3.5,1000
WOLF,20050502,21.38,21.85,21.31,21.63,252500
WOLV,20050502,0.53,0.55,0.53,0.53,32400
WOOF,20050502,23.38,24.37,23.36,24.3,1124700
WPPGY,20050502,54.49,54.49,53.21,54.14,131400
WPSC,20050502,23.84,24.1,23.82,23.99,160100
WPTE,20050502,13,13.28,11.88,12.17,292100
WQNI,20050502,1.94,1.95,1.93,1.95,3200
WRLD,20050502,25.35,25.88,25.16,25.2,130200
WRLS,20050502,3.84,3.86,3.75,3.82,37200
WRNC,20050502,22.45,22.88,22.04,22.5,626900
WSBA,20050502,31.31,31.31,31,31.23,10400
WSBC,20050502,26.74,27.53,26.74,27.4,129500
WSCC,20050502,3.62,3.62,3.62,3.62,0
WSCI,20050502,3.1,3.1,2.85,2.94,2700
WSFS,20050502,51.45,52.76,51.45,52.76,60200
WSII,20050502,3.49,3.5,3.45,3.48,39800
WSSI,20050502,11.57,12.2,11.18,12.1,131000
WSTC,20050502,32.11,32.56,30.05,31.17,366900
WSTF,20050502,3.6,3.65,3.51,3.6,12400
WSTL,20050502,5.25,5.4,5.04,5.37,333100
WSTM,20050502,1.85,1.85,1.55,1.82,251400
WTBA,20050502,16.46,16.77,16.29,16.72,19100
WTFC,20050502,45.65,47.05,45.65,47,146700
WTFCO,20050502,10.55,10.55,10.55,10.55,500
WTFCP,20050502,25.61,25.61,25.61,25.61,0
WTNY,20050502,45.22,46.3,45.22,46.03,200300
WTRS,20050502,8,8.5,7.27,8.28,7900
WTSLA,20050502,3.6,3.65,3.3,3.57,2501000
WVCM,20050502,6.79,6.82,6.53,6.75,40900
WVFC,20050502,16.85,16.85,16.85,16.85,0
WVVI,20050502,3.68,3.68,3.31,3.42,10900
WWCA,20050502,39.15,39.25,38.73,38.73,443000
WWIN,20050502,13.19,14.18,13.14,13.62,3600
WYNN,20050502,53.23,53.3,49.53,50.62,3661000
WZEN,20050502,5.17,5.25,5.11,5.22,87500
XATA,20050502,4.79,5,4,4.84,7700
XCYT,20050502,0.93,0.96,0.9,0.91,59000
XCYTP,20050502,8.39,8.39,8.39,8.39,0
XETA,20050502,3.1,3.32,3,3,9000
XGEN,20050502,5.05,5.05,5.05,5.05,0
XIDE,20050502,10.45,10.92,10.35,10.7,144400
XIDEW,20050502,1.28,1.29,1.25,1.29,10200
XING,20050502,5.2,5.2,5.04,5.11,125500
XLNX,20050502,26.96,27.02,26.47,26.55,5152800
XLTC,20050502,20.73,21.1,20.71,21.1,67700
XMSR,20050502,27.82,28.29,27.55,27.65,2699900
XNVA,20050502,0.81,0.82,0.79,0.81,32300
XOMA,20050502,1.22,1.22,1.18,1.22,312100
XPRSA,20050502,11.12,11.37,11,11.22,99900
XPRT,20050502,20.93,21.56,20.58,20.71,64200
XRAY,20050502,54.99,54.99,53.31,54.31,610200
XRIT,20050502,10.32,10.76,10,10.75,306800
XRTX,20050502,16.64,16.9,15.35,16.06,194100
XTEX,20050502,34.8,34.8,33.82,34.4,8300
XTND,20050502,4.38,4.75,4.34,4.6,75200
XTXI,20050502,44.8,45.77,44.52,45.1,47000
XXIA,20050502,16,16.15,15.53,15.61,908300
XYBRE,20050502,0.16,0.18,0.15,0.17,2263500
YANB,20050502,32.26,32.4,32.25,32.4,23600
YAVY,20050502,13.8,13.8,13.78,13.78,700
YBTVA,20050502,7.6,7.66,7.41,7.51,95200
YDIW,20050502,2.37,2.38,2.2,2.33,27300
YDNT,20050502,36.25,36.29,35.79,36.29,39200
YELL,20050502,50.5,51.14,49.58,51.05,5559200
YHOO,20050502,34.44,34.85,34.03,34.38,13248400
YOCM,20050502,4.76,4.9,4.5,4.8,16400
YORW,20050502,20.3,20.66,20.25,20.49,5100
ZANE,20050502,4.09,4.09,3.96,4,6800
ZBRA,20050502,47.71,47.99,45.18,45.49,820200
ZCOM,20050502,1.62,1.62,1.62,1.62,700
ZEUS,20050502,14.5,14.67,14.07,14.39,299700
ZGEN,20050502,15.59,16.06,15,16.05,178600
ZHNE,20050502,2.19,2.21,2.13,2.18,567400
ZICA,20050502,3.09,3.24,2.86,2.9,211400
ZIGO,20050502,9.38,9.85,9.38,9.85,129800
ZILA,20050502,3.12,3.12,2.96,3.01,177700
ZILG,20050502,4.45,4.56,4.44,4.47,5500
ZION,20050502,70.03,70.96,69.98,70.85,819800
ZIPR,20050502,13.89,13.98,13.39,13.47,56800
ZIXI,20050502,2.71,2.8,2.6,2.62,278100
ZNDT,20050502,4.5,4.5,4.09,4.32,1300
ZOLL,20050502,22.63,22.96,22.46,22.8,136100
ZOLT,20050502,12.67,12.9,12.25,12.45,72300
ZOMX,20050502,2.21,2.53,2.21,2.27,91800
ZONA,20050502,2.97,3.02,2.97,3.02,11200
ZONS,20050502,3.01,3.24,2.99,3.24,42500
ZOOM,20050502,2.53,2.54,2.41,2.41,10000
ZRAN,20050502,10.54,10.95,10.47,10.93,1460300
ZVXI,20050502,3.78,3.78,3.59,3.59,7800
