AABC,20050503,14.4,14.4,14.4,14.4,500
AACB,20050503,23.81,23.92,23.62,23.8,21600
AACC,20050503,20.99,22.01,20.89,21.3,530400
AACE,20050503,23.5,24.08,23.02,23.23,153200
AAME,20050503,3,3.01,3,3,2800
AANB,20050503,16.56,16.56,16.56,16.56,100
AAON,20050503,18.21,18.62,18.18,18.21,20700
AAPL,20050503,36.4,36.74,36.03,36.21,17753300
AATK,20050503,1.46,1.48,1.34,1.4,55700
AAUK,20050503,22.26,22.58,22.26,22.32,127800
ABAX,20050503,9.45,9.68,9.33,9.58,76900
ABCB,20050503,18.19,18.32,18.08,18.08,7000
ABCO,20050503,40.29,40.55,39.82,40.5,155100
ABCW,20050503,26.65,27.24,26.46,26.6,32700
ABER,20050503,26.23,27.72,25.86,27.33,34100
ABFS,20050503,32,32.95,32,32.46,483800
ABGX,20050503,6.8,7.12,6.8,7.04,1332800
ABIX,20050503,5.26,5.33,5,5.25,27900
ABLE,20050503,8.11,8.16,7.74,7.78,76600
ABMC,20050503,0.9,0.9,0.88,0.88,24400
ABMD,20050503,9.5,9.7,9.5,9.6,122100
ABNK,20050503,17.21,17.26,16.8,16.94,374700
ABRI,20050503,4.59,4.59,4.59,4.59,300
ABRX,20050503,23.42,23.85,23.25,23.61,285300
ABTLE,20050503,4.77,4.77,4.65,4.67,171400
ABVA,20050503,15.15,15.15,15.15,15.15,0
ACAD,20050503,7.96,7.98,7.3,7.5,42100
ACAM,20050503,8.52,8.52,8.52,8.52,0
ACAP,20050503,31.54,32.87,31.33,32.42,53800
ACAS,20050503,31.98,32.54,31.66,32.34,650900
ACAT,20050503,23.74,23.82,23.26,23.6,85000
ACBA,20050503,14.26,14.4,14.26,14.39,1400
ACBAW,20050503,3.5,3.5,3.5,3.5,0
ACCL,20050503,5.19,5.31,5.15,5.25,201300
ACDO,20050503,45.28,45.35,45.02,45.24,473300
ACEC,20050503,2.22,2.4,2.11,2.4,22300
ACEL,20050503,1.92,1.92,1.77,1.77,33700
ACET,20050503,6.7,7.35,6.6,7.2,107700
ACFC,20050503,11.3,11.38,11.02,11.08,19800
ACGL,20050503,40.45,40.64,40.34,40.62,146500
ACLS,20050503,6.06,6.22,6.01,6.05,1057300
ACME,20050503,4.17,4.17,3.51,3.87,195800
ACMR,20050503,25,26.23,25,25.64,263200
ACPW,20050503,2.91,3.02,2.82,2.96,191700
ACSEF,20050503,4.04,4.04,2.86,3.25,372400
ACTG,20050503,6,6,5.85,5.85,28600
ACTI,20050503,5.18,5.35,5.15,5.15,167600
ACTL,20050503,14.08,14.37,14,14.13,158700
ACTT,20050503,0.37,0.38,0.35,0.37,156500
ACTU,20050503,1.93,1.98,1.9,1.92,295800
ACUS,20050503,4.69,4.69,4.5,4.53,11700
ACXM,20050503,19.06,19.2,18.91,18.94,445000
ADAM,20050503,5.33,5.35,4.99,5.02,36000
ADAT,20050503,4.01,4.14,4.01,4.05,70500
ADBE,20050503,57.01,57.79,56.98,57.29,4217200
ADBL,20050503,12.33,12.69,12.05,12.42,231400
ADCT,20050503,2.29,2.31,2.25,2.28,3859900
ADES,20050503,14.01,14.43,13.97,14.14,4100
ADEX,20050503,22,22.34,21.68,21.95,166000
ADIC,20050503,6.73,6.98,6.73,6.8,400500
ADLR,20050503,9.04,9.2,8.8,8.83,189100
ADPI,20050503,23.96,23.96,23.45,23.65,63500
ADPT,20050503,3.5,3.56,3.43,3.44,1937900
ADRA,20050503,66.34,66.55,66.34,66.51,6600
ADRD,20050503,71.71,71.71,65.51,65.58,11400
ADRE,20050503,83.24,83.24,82.25,82.46,4400
ADRU,20050503,66.91,67.09,66.91,67.09,1100
ADRX,20050503,20.09,20.56,19.92,20.24,487900
ADSK,20050503,32.46,33,32,32.12,2259900
ADST,20050503,0.71,0.71,0.7,0.7,33100
ADSX,20050503,3.47,3.47,3.15,3.28,908000
ADTN,20050503,20.71,20.88,20.44,20.6,630000
ADVNA,20050503,21.99,22.26,21.91,22.11,6300
ADVNB,20050503,24.13,24.3,23.5,24.3,220300
ADVS,20050503,18.39,19.02,18.29,18.83,227000
ADZA,20050503,12.8,12.99,12.65,12.79,43100
AEGN,20050503,0.92,0.93,0.83,0.84,25700
AEHR,20050503,2.66,2.66,2.54,2.54,5000
AEIS,20050503,10.85,11.01,10.68,10.81,348200
AEMLW,20050503,2.05,2.06,2.05,2.06,1500
AEOS,20050503,25.84,26.63,25.8,26.49,2039000
AEPI,20050503,17.48,17.48,16.58,16.63,18900
AERTA,20050503,1.42,1.42,1.38,1.4,51000
AETH,20050503,3.3,3.39,3.3,3.34,943200
AEZS,20050503,4.85,4.96,4.58,4.94,39600
AFAM,20050503,12.83,12.83,12.83,12.83,100
AFBK,20050503,12.2,12.2,12.2,12.2,0
AFBKW,20050503,2,2,2,2,0
AFCE,20050503,26.64,26.73,26.39,26.68,82100
AFCO,20050503,23.87,24.29,23.55,24,168200
AFFM,20050503,15.34,15.45,15.19,15.35,10000
AFFX,20050503,47.6,48.35,47.18,47.56,1431200
AFOP,20050503,0.86,0.9,0.83,0.85,119100
AGCC,20050503,2.13,2.13,1.91,1.99,25800
AGEN,20050503,6.92,6.99,6.75,6.94,170400
AGII,20050503,19.22,19.69,18.68,19.16,101600
AGIL,20050503,6.44,6.62,6.42,6.5,282800
AGIX,20050503,11.42,11.63,11.05,11.14,334800
AGNT,20050503,0.91,0.92,0.9,0.9,82900
AGYS,20050503,13.55,13.91,13.39,13.69,335600
AHCI,20050503,5.99,6.1,5.98,6,111900
AHPI,20050503,5.72,6.15,5.6,5.61,13800
AICXE,20050503,0.44,0.48,0.44,0.44,8600
AINN,20050503,3.75,3.85,3.75,3.85,20000
AINV,20050503,15.64,16.44,15.64,15.88,186100
AIRM,20050503,7.24,7.4,7.23,7.27,21900
AIRN,20050503,4.85,4.89,4.65,4.8,261600
AIRT,20050503,14.84,14.84,14.25,14.47,87800
AKAM,20050503,11.57,11.69,11.5,11.52,1407100
AKSY,20050503,2.48,2.51,2.22,2.5,63500
AKZOY,20050503,41.11,41.27,40.76,40.97,49000
ALAB,20050503,59.65,60.47,59.64,60.09,33800
ALAN,20050503,1.16,1.25,1.16,1.24,275300
ALBY,20050503,11.04,11.04,11.04,11.04,100
ALCO,20050503,49.8,49.97,49.09,49.89,14900
ALDA,20050503,21.49,21.49,20.91,21.16,58800
ALDN,20050503,21.24,21.26,20.7,20.85,88600
ALEX,20050503,40.67,41.07,40.12,40.5,433000
ALFA,20050503,13.72,14.37,13.61,14.14,64100
ALFC,20050503,22,22,22,22,2000
ALGN,20050503,8.5,8.56,8.27,8.35,776000
ALKS,20050503,11.43,11.62,11.2,11.48,1119800
ALLB,20050503,22.11,22.21,21.75,22.02,3600
ALLEP,20050503,26.5,26.5,26.5,26.5,0
ALNC,20050503,31.46,31.5,31.46,31.5,5500
ALNY,20050503,7.8,8.15,7.69,7.81,78500
ALOG,20050503,40.82,42,40.76,41.73,57100
ALOT,20050503,8.82,10.41,8.82,9.48,37900
ALOY,20050503,4.49,4.51,4.33,4.39,124400
ALSC,20050503,1.57,1.62,1.57,1.6,188200
ALSK,20050503,9.51,9.66,8.98,9.43,536400
ALSM,20050503,3.65,3.66,3.65,3.66,6800
ALTH,20050503,2.34,2.49,2.34,2.43,157300
ALTI,20050503,2.65,2.65,2.56,2.59,644200
ALTR,20050503,20.62,20.84,20.44,20.57,5058500
ALVR,20050503,8.74,8.86,8.48,8.5,872100
ALXN,20050503,20.64,21.1,20.56,20.86,203200
AMAC,20050503,6.09,6.27,6.05,6.25,79100
AMAT,20050503,15.03,15.3,15.03,15.09,22272700
AMBK,20050503,8.99,8.99,8.99,8.99,300
AMCC,20050503,2.66,2.75,2.61,2.74,3709000
AMCE,20050503,2.2,2.2,1.9,1.9,2100
AMCR,20050503,19.75,20,19.75,19.8,53800
AMCRP,20050503,51.75,51.75,51.75,51.75,5000
AMED,20050503,32.85,34.64,32.66,33.84,2032200
AMEN,20050503,5.29,5.38,4.9,5.33,5800
AMFI,20050503,25.97,26.2,25.56,25.91,71700
AMGN,20050503,58.65,58.89,57.94,58.15,9022100
AMHC,20050503,38,38.04,37.19,37.51,396100
AMIC,20050503,12.16,12.9,12.16,12.9,3600
AMIE,20050503,13.3,13.65,12.52,12.79,20300
AMIS,20050503,11.11,11.15,10.87,11.05,243100
AMKR,20050503,3.2,3.27,3.1,3.13,1594000
AMLN,20050503,16.96,16.96,15.98,15.98,5098800
AMMD,20050503,17.59,18.1,17.59,18,423700
AMNB,20050503,24.29,24.29,23.84,24,1100
AMNT,20050503,8.84,9,8.83,8.88,12300
AMOT,20050503,5.5,5.5,5.06,5.21,38800
AMOV,20050503,49.4,51.42,49.4,50.05,6500
AMPH,20050503,11.95,13.62,11.95,13.21,8200
AMPL,20050503,3.93,3.93,3.82,3.9,13100
AMPLP,20050503,11.3,11.3,11.3,11.3,0
AMRB,20050503,21.5,21.8,21.5,21.75,900
AMRI,20050503,9.79,10.13,9.6,9.78,120600
AMRN,20050503,1.74,1.9,1.74,1.83,40500
AMSC,20050503,9,9.03,8.54,8.71,225300
AMSG,20050503,26.05,26.06,25.59,25.72,123300
AMSWA,20050503,5.5,5.65,5.44,5.44,47600
AMTA,20050503,3.36,3.36,3.36,3.36,0
AMTC,20050503,5.76,5.76,5.76,5.76,100
AMTCP,20050503,12.5,12.57,12.5,12.5,1500
AMTCW,20050503,1.75,1.75,1.75,1.75,0
AMTD,20050503,10.13,10.5,10.1,10.36,2771800
AMWD,20050503,32.83,33.73,31.99,32.49,29900
AMZN,20050503,32.94,33.56,32.89,33.21,6789100
ANAD,20050503,1.44,1.44,1.4,1.4,305100
ANAT,20050503,100.98,102.8,100.86,101.9,11000
ANCC,20050503,1.01,1.05,0.98,1,40300
ANCX,20050503,13,13,13,13,0
ANDE,20050503,27.9,29.97,27.45,29.69,5100
ANDS,20050503,6.01,6.16,6,6.05,4600
ANDW,20050503,12.4,12.64,12.29,12.48,1063200
ANEN,20050503,10.14,10.44,9.98,10.04,251900
ANGN,20050503,2.16,2.16,2.12,2.15,7200
ANGO,20050503,17.59,18.14,17.07,17.8,45500
ANIK,20050503,14.5,16,14.5,15.91,263000
ANLT,20050503,1.34,1.5,1.3,1.31,24700
ANLY,20050503,3.5,3.7,3.25,3.44,43500
ANNB,20050503,9.7,9.7,9.67,9.67,200
ANNY,20050503,9,9.06,8.61,8.98,9300
ANPI,20050503,13.45,13.96,13.43,13.75,515200
ANSI,20050503,30.45,32.39,30.3,31.63,686600
ANSL,20050503,28.51,28.51,28.51,28.51,0
ANSR,20050503,3.4,3.58,3.39,3.49,139200
ANSS,20050503,31.17,33.05,31.1,32.82,370800
ANST,20050503,22.97,23.69,22.68,23.55,18600
ANTP,20050503,18.65,19.95,18.01,19.45,864000
AOLA,20050503,0.19,0.19,0.17,0.18,121900
AORGB,20050503,62.99,62.99,62.99,62.99,0
APAC,20050503,1.23,1.31,1.19,1.3,41100
APAGF,20050503,37,37,36.96,36.96,6700
APAT,20050503,1.2,1.23,1.2,1.2,8900
APCC,20050503,24.37,25.55,24.24,25.31,3942700
APCFY,20050503,3,3,3,3,0
APCS,20050503,12.61,13,12.61,12.97,1581600
APFC,20050503,8,8,8,8,200
APHT,20050503,0.96,0.97,0.92,0.93,80300
APII,20050503,3.03,3.1,2.85,2.86,18500
APLX,20050503,4.76,4.79,4.64,4.74,40400
APOG,20050503,12.77,13.33,12.72,13.22,90800
APOL,20050503,73.6,73.75,71.42,72.2,4264600
APPA,20050503,1.5,1.64,1.5,1.64,23200
APPB,20050503,25.25,25.58,25.16,25.33,920900
APPX,20050503,52.86,53.25,51.57,51.65,523100
APRO,20050503,11.95,12.05,11.95,12.04,4500
APRS,20050503,2.46,2.57,2.43,2.43,14600
APSA,20050503,7.66,9.24,7,8.98,4300
APSG,20050503,18.84,19.74,18.81,19.4,107700
APTI,20050503,7,7.05,6.98,7,48000
APTM,20050503,14.2,14.34,14,14.25,13100
AQNT,20050503,11.01,11.22,10.7,10.7,1072200
AQQQ,20050503,10.23,10.41,10,10.25,20400
ARBA,20050503,5.97,6.05,5.87,5.94,1018900
ARBX,20050503,19.3,19.35,18.88,19.08,128100
ARCAF,20050503,20.21,21,20.21,21,5100
ARCC,20050503,16.71,16.71,16.04,16.32,124800
ARDI,20050503,3.43,3.48,3.31,3.37,310900
ARDM,20050503,1.04,1.06,1.01,1.05,72000
ARDNA,20050503,64.75,69.35,64.75,66,2200
ARGN,20050503,4,4.06,3.95,3.95,46400
ARIA,20050503,6.3,6.56,6.26,6.56,566500
ARKR,20050503,29.89,29.89,28.95,28.95,1700
ARLC,20050503,1.06,1.06,1.02,1.03,1500
ARLP,20050503,66.68,67.42,66.25,66.3,90300
ARMF,20050503,2.75,2.75,2.75,2.75,0
ARMHY,20050503,5.44,5.58,5.44,5.55,1142300
ARNA,20050503,5.67,5.72,5.47,5.63,154500
ARNN,20050503,10.43,10.43,10.4,10.4,4600
AROW,20050503,25.15,25.29,24.75,24.87,11000
ARQL,20050503,5.49,5.65,5.37,5.63,230900
ARRO,20050503,33.19,33.19,32.43,32.86,116000
ARRS,20050503,7.66,7.76,7.57,7.76,1393400
ARRY,20050503,6.3,6.47,6.3,6.4,299000
ARTC,20050503,28.92,29.31,28.65,29,174100
ARTG,20050503,1.01,1.01,0.98,1,535100
ARTL,20050503,6.66,6.66,6.34,6.34,600
ARTNA,20050503,30,31.71,30,31.03,7200
ARTW,20050503,5.5,5.85,5.42,5.57,30700
ARTX,20050503,1.24,1.25,1.21,1.21,288700
ARWR,20050503,2.81,2.82,2.63,2.66,40900
ARWRW,20050503,1.22,1.22,1.1,1.1,2900
ARXX,20050503,7.75,7.84,7.53,7.58,614900
ASBC,20050503,31.02,31.5,31,31.2,255200
ASBI,20050503,13.91,13.91,13.91,13.91,0
ASBP,20050503,22.4,22.4,22.4,22.4,0
ASCA,20050503,50.9,51.63,50.4,51.14,167600
ASCL,20050503,18.47,18.47,18.47,18.47,0
ASEI,20050503,39.8,41.45,39.8,40.99,45900
ASFI,20050503,21.11,21.3,20.95,21.09,379300
ASGN,20050503,4.32,4.32,4.15,4.16,64800
ASGR,20050503,23.25,24.49,23.25,24.32,68900
ASHW,20050503,10.7,11.1,10.7,10.93,25100
ASIA,20050503,5.01,5.01,4.9,4.95,178600
ASKJ,20050503,25.98,27.73,25.96,27.36,11925600
ASMI,20050503,13.41,13.71,13.39,13.51,80600
ASML,20050503,14.63,14.78,14.58,14.68,1682300
ASPM,20050503,25.56,26.49,25.5,26.49,228400
ASPT,20050503,8.84,9.15,8.78,8.99,414900
ASRV,20050503,5.46,5.46,5.3,5.3,11500
ASRVP,20050503,25.25,25.25,25.25,25.25,0
ASTE,20050503,23.06,23.06,22.6,22.75,84200
ASTM,20050503,1.93,1.98,1.9,1.95,1810800
ASTSF,20050503,4.8,5.1,4.8,5.02,168600
ASTT,20050503,0.9,0.95,0.88,0.94,28900
ASVI,20050503,35.92,36.72,34.65,35.46,167800
ASYS,20050503,3.45,3.75,3.14,3.75,33300
ASYT,20050503,3.4,3.56,3.29,3.51,608400
ATAC,20050503,14.75,15.39,14.75,15.13,215400
ATAR,20050503,2.65,2.66,2.59,2.6,218200
ATAXZ,20050503,7.15,7.19,7.14,7.14,9900
ATBC,20050503,23.55,23.55,23.55,23.55,0
ATCO,20050503,7.6,7.6,7.28,7.6,42000
ATEA,20050503,7.89,7.9,7.65,7.65,2200
ATGN,20050503,1.76,1.99,1.66,1.79,136300
ATHR,20050503,7.35,7.42,7.2,7.33,361600
ATLO,20050503,93,93,93,93,200
ATLRS,20050503,21.79,21.79,21.79,21.79,100
ATLS,20050503,32.2,32.55,31.23,31.63,47700
ATMI,20050503,23.23,23.59,22.96,23.17,338800
ATML,20050503,2.28,2.4,2.25,2.3,5261200
ATPG,20050503,20.8,20.82,20.27,20.47,149800
ATPL,20050503,6.5,6.63,6.49,6.49,40900
ATRI,20050503,53.5,54.43,53.5,53.76,1600
ATRM,20050503,2.1,2.16,2.03,2.04,29100
ATRO,20050503,7.39,7.39,7.33,7.33,800
ATRS,20050503,16.44,17.16,16.37,17.03,381500
ATSI,20050503,3.75,3.85,3.59,3.64,35900
ATSN,20050503,6.97,7.15,6.9,6.96,123000
ATTU,20050503,2.7,2.78,2.65,2.72,38500
ATVI,20050503,14.78,15.2,14.74,15.2,2185800
ATYT,20050503,15.04,15.16,14.77,14.97,2232900
AUBN,20050503,21.5,21.5,21.5,21.5,100
AUDC,20050503,9.94,10.02,9.78,9.86,322900
AUGT,20050503,11.73,11.85,11.65,11.71,110400
AULT,20050503,2.37,2.37,2.11,2.11,1000
AUXL,20050503,4.93,4.99,4.85,4.86,1500
AVAN,20050503,1.28,1.28,1.21,1.24,205700
AVCI,20050503,4.28,4.57,4.28,4.49,88800
AVCT,20050503,25.45,26.06,25.2,25.73,491100
AVGN,20050503,3.38,3.47,3.24,3.4,44300
AVID,20050503,50.01,52.03,50,51.47,528900
AVII,20050503,2.51,2.51,2.4,2.48,237000
AVNC,20050503,4.5,4.6,4.45,4.55,99900
AVNX,20050503,1.04,1.08,1.01,1.06,652600
AVSR,20050503,2.35,2.41,2.18,2.28,15200
AVTR,20050503,47,48.79,47,47.63,21200
AWBC,20050503,18.35,19.29,18.27,18.92,53100
AWGI,20050503,13.42,13.59,13.06,13.59,235700
AWGIW,20050503,0.54,0.59,0.54,0.59,300
AWRE,20050503,4.34,4.51,4.22,4.51,29300
AXCA,20050503,14.34,14.77,14.26,14.67,518300
AXTI,20050503,1.19,1.23,1.13,1.2,27900
AXYS,20050503,19.14,19.95,19.14,19.84,48300
AXYX,20050503,1.17,1.17,1.14,1.16,258400
AZPN,20050503,4.67,4.76,4.62,4.62,116500
BABY,20050503,8.92,8.92,8.55,8.66,76600
BAMM,20050503,7.54,7.68,7.54,7.68,22600
BANF,20050503,70.65,71.09,70.65,71.07,9200
BANFP,20050503,26,26,26,26,100
BANR,20050503,24.98,25.42,24.82,24.86,11600
BARI,20050503,36.5,37.91,35.95,36.29,30000
BASI,20050503,7.73,8.21,7.72,8.21,5700
BBBB,20050503,18.05,18.81,18.05,18.62,85200
BBBY,20050503,37.37,37.43,36.9,37.07,1632500
BBGI,20050503,16.16,16.94,16.16,16.79,7000
BBNK,20050503,14.41,14.99,14.41,14.99,300
BBOX,20050503,32.87,33.12,32.72,32.81,84400
BBQZ,20050503,4.06,4.2,4.06,4.2,1300
BBSI,20050503,20.82,21.65,20.82,21.42,19800
BBXT,20050503,26.02,26.02,26.02,26.02,100
BCGI,20050503,5.62,6.09,5.61,5.76,586900
BCII,20050503,24.95,25.1,23.65,23.83,331500
BCON,20050503,0.81,0.83,0.79,0.81,316000
BCRX,20050503,3.82,3.9,3.79,3.79,85500
BCSB,20050503,13.72,14,13.72,13.75,7700
BCSI,20050503,14.05,15.62,13.91,14.72,243900
BDAY,20050503,13.3,13.3,11.92,12.2,67700
BDCO,20050503,1.65,1.65,1.48,1.52,54200
BDMS,20050503,26.55,26.55,26.55,26.55,100
BDOG,20050503,6.55,6.55,5.59,6.23,700
BDSI,20050503,2.95,2.95,2.95,2.95,2300
BDSIW,20050503,0.55,0.55,0.55,0.55,0
BEAR,20050503,4.74,4.74,4.74,4.74,100
BEAS,20050503,7,7.35,6.97,7.21,6581700
BEAV,20050503,12.75,12.75,12.49,12.68,431100
BEBE,20050503,32.86,33.25,32.41,32.94,303000
BECN,20050503,22.3,22.48,22.02,22.25,28700
BEIQ,20050503,23.11,23.7,22.56,23.33,144300
BELFA,20050503,22.6,22.62,22.55,22.55,1600
BELFB,20050503,26.29,26.35,25.83,26.13,35200
BELM,20050503,7.85,8.04,7.85,7.94,117200
BERK,20050503,19.11,19.45,19.05,19.45,1600
BESI,20050503,5.06,5.1,5.06,5.07,5700
BEXP,20050503,8.2,8.29,8.05,8.25,404900
BFAM,20050503,32.46,33.79,32.46,33.33,78400
BFCF,20050503,9.6,10.29,9.5,9.85,40100
BFEN,20050503,8.56,8.56,8.42,8.43,1100
BFLY,20050503,1.25,1.31,1.22,1.3,22700
BGFVE,20050503,23.2,23.37,22.88,23.24,94900
BHBC,20050503,10.39,10.46,10.28,10.35,67800
BIIB,20050503,37.47,37.97,37.37,37.72,5849400
BIOI,20050503,9.91,10,9.9,9.93,5000
BIOM,20050503,1.97,2.04,1.9,2.02,422900
BIOS,20050503,5.5,5.72,5.45,5.72,61000
BIOV,20050503,4.69,4.87,4.69,4.76,44000
BITI,20050503,2.53,2.95,2.53,2.86,134700
BITS,20050503,2.51,2.59,2.5,2.57,22100
BIVN,20050503,6.2,6.3,6.05,6.17,248000
BJCT,20050503,1.37,1.44,1.35,1.44,17100
BJRI,20050503,18.09,18.09,17.85,17.97,93000
BKBK,20050503,18.01,19.65,18,18.01,7800
BKHM,20050503,3.01,3.01,2.85,2.95,70900
BKMU,20050503,10.6,10.77,10.54,10.67,587300
BKOR,20050503,10.5,10.5,10.5,10.5,0
BKRS,20050503,9.45,9.5,9.35,9.35,8300
BKSC,20050503,14.5,14.5,13.56,14.05,2500
BKST,20050503,19.83,19.84,19.75,19.75,132400
BKUNA,20050503,24.47,24.88,24.26,24.54,259800
BKWW,20050503,10.8,10.8,10.8,10.8,200
BLDP,20050503,3.83,3.84,3.69,3.73,512900
BLKB,20050503,12.77,13,12.69,13,288000
BLMT,20050503,5.8,5.81,5.8,5.81,300
BLSC,20050503,6.36,6.36,6.35,6.35,1300
BLSI,20050503,2.11,2.25,2.11,2.2,5400
BLTIE,20050503,6.55,7.65,6.55,7.49,198500
BLUD,20050503,30.22,30.46,29.63,30.05,330600
BLUE,20050503,3.97,3.98,3.96,3.98,16700
BMET,20050503,38.66,38.9,37.8,38.15,1558600
BMHC,20050503,55.81,55.94,54,54.36,174700
BMRC,20050503,32.74,32.74,32.25,32.25,1400
BMRN,20050503,6.01,6.31,5.95,6.18,274900
BMTC,20050503,19.25,19.25,18.72,18.88,7400
BNCC,20050503,14.6,14.6,14.6,14.6,1000
BNCN,20050503,19.6,19.6,19.6,19.6,100
BNHN,20050503,15.31,15.31,15.31,15.31,0
BNHNA,20050503,15.11,15.33,15.11,15.33,200
BNSO,20050503,4.05,4.12,3.95,4,6600
BOBE,20050503,21.24,21.75,21.14,21.5,286000
BOBJ,20050503,25.9,26.15,25.68,26.15,728800
BOCH,20050503,10.44,10.5,10.44,10.49,2200
BOFL,20050503,15.77,15.77,15.59,15.59,800
BOKF,20050503,42.5,42.98,42.42,42.6,114000
BOMK,20050503,10,10,10,10,0
BONT,20050503,17.9,18.2,17.9,18.14,36100
BOOM,20050503,25.54,26.37,24.64,25.34,706500
BOOT,20050503,10.99,11.11,9.51,10.09,104100
BORD,20050503,17.04,17.08,17.04,17.08,1000
BORDW,20050503,6.1,6.1,6.1,6.1,500
BORL,20050503,5.78,5.82,5.55,5.65,869000
BOSA,20050503,13.45,14,13.35,13.35,1000
BOSC,20050503,2.42,2.5,2.31,2.43,17100
BPFH,20050503,22.86,23.95,22.85,23.27,459300
BPHX,20050503,4.1,4.22,4.05,4.06,4000
BPMI,20050503,3.75,3.75,3.24,3.73,3900
BPOP,20050503,23.3,23.55,23.14,23.25,239900
BPOPN,20050503,25.5,25.5,25.5,25.5,0
BPOPO,20050503,25.26,25.26,25.2,25.2,1900
BPRG,20050503,7.94,7.94,7.94,7.94,0
BPUR,20050503,0.36,0.37,0.35,0.36,1381500
BRBI,20050503,4.92,4.92,4.91,4.91,400
BRCD,20050503,4.31,4.36,4.16,4.17,12020400
BRCM,20050503,29.56,30.28,29.56,30.15,8079700
BRID,20050503,8.31,8.31,8.25,8.3,4600
BRKL,20050503,15.36,15.36,14.96,15.01,233300
BRKR,20050503,3.25,3.42,3.18,3.4,55800
BRKS,20050503,12.99,13.7,12.91,13.7,1043100
BRKT,20050503,9.72,9.8,9.7,9.72,19100
BRLC,20050503,1.71,1.75,1.71,1.74,10500
BRLI,20050503,13.95,14.05,13.77,13.95,39100
BSET,20050503,19.15,19.35,19.09,19.2,110800
BSMD,20050503,3.8,3.95,3.72,3.81,3300
BSML,20050503,3.23,4.09,3.23,3.55,3300
BSQR,20050503,0.49,0.55,0.46,0.52,1071600
BSRR,20050503,20,21.25,20,21.25,20800
BSTE,20050503,56.78,57.06,56.01,56.26,113400
BSXT,20050503,30.02,30.1,30.02,30.04,700
BTFG,20050503,19.35,20.11,19.35,20,40100
BTHS,20050503,12.24,12.45,12.2,12.34,4900
BTRX,20050503,17.3,18.03,17.28,17.9,72100
BTUI,20050503,3.13,3.25,3.11,3.23,6800
BUCY,20050503,38.29,38.69,37.53,38.2,212100
BUSE,20050503,19,19.35,18.93,18.95,5900
BUSEP,20050503,10.55,10.55,10.35,10.55,1500
BVEW,20050503,2.88,2.96,2.82,2.92,217700
BVSN,20050503,1.15,1.17,1.09,1.14,252900
BWCF,20050503,25.5,25.52,25.5,25.51,8600
BWEB,20050503,0.46,0.46,0.42,0.44,61600
BWINA,20050503,25.99,26,25.99,26,200
BWINB,20050503,25.74,26.06,25.16,25.71,17600
BWLD,20050503,30.31,30.38,29.88,30.16,99200
BWNG,20050503,4.08,4.17,3.95,4.02,672900
BYBI,20050503,5.92,6,5.9,6,1500
BYFC,20050503,11.49,11.49,11.49,11.49,0
CAAS,20050503,6.73,7.33,6.73,7.03,23300
CABG,20050503,4.3,4.3,4.04,4.25,27100
CACB,20050503,19.5,19.6,19.34,19.34,54600
CACCE,20050503,18.14,18.44,17.87,18.04,65500
CACH,20050503,11.64,11.64,11.3,11.53,131900
CACS,20050503,5.43,5.44,4.96,5.01,1069700
CADA,20050503,12.26,12.79,12.26,12.71,6500
CAFE,20050503,4.7,4.84,4.51,4.51,93800
CAFEW,20050503,1.05,1.21,0.83,1,81500
CAFI,20050503,13.75,13.75,13.26,13.65,9500
CAKE,20050503,32.05,32.26,31.76,31.94,495800
CALC,20050503,29.1,29.4,29.1,29.29,24300
CALD,20050503,2.92,3.01,2.81,2.96,95600
CALGZ,20050503,0.11,0.11,0.11,0.11,0
CALL,20050503,4.89,5.48,4.89,5.25,78300
CALM,20050503,6.83,6.83,6.68,6.75,204900
CALP,20050503,5.78,5.98,5.78,5.97,55500
CAMD,20050503,4.05,4.09,3.9,3.92,323700
CAMP,20050503,5.64,5.75,5.6,5.69,102300
CAMT,20050503,2.84,2.86,2.81,2.84,6400
CAND,20050503,5.11,5.34,4.92,5,141500
CANI,20050503,4.54,4.88,4.48,4.62,80000
CAPA,20050503,3.9,4.16,3.78,4.09,120900
CAPX,20050503,32.07,32.25,31.65,31.96,53600
CARN,20050503,4,4,3.78,3.95,59800
CARS,20050503,33.83,34.16,33.72,33.94,197800
CARSO,20050503,26.3,26.3,26.3,26.3,800
CARSP,20050503,25,25.42,25,25.18,3800
CASA,20050503,9.5,9.5,9.5,9.5,500
CASB,20050503,16.35,17.15,16.3,16.5,6300
CASH,20050503,22.04,22.04,20.08,20.77,5200
CASS,20050503,38,38,38,38,0
CASY,20050503,17.18,17.5,16.76,16.98,217700
CATG,20050503,10.77,11.76,10.76,10.77,41000
CATS,20050503,4.61,4.71,4.6,4.6,38700
CATT,20050503,14.6,14.73,14.47,14.7,172700
CATY,20050503,33.2,33.5,32.93,33.22,284700
CAVB,20050503,22.67,22.68,22.67,22.68,400
CBAN,20050503,32,33.45,32,33.45,8300
CBBO,20050503,18.1,18.67,18.1,18.67,2400
CBCF,20050503,27.48,27.48,26.79,27.15,114900
CBIN,20050503,21.05,21.05,21.05,21.05,200
CBIZ,20050503,3.64,3.86,3.64,3.86,215800
CBKN,20050503,17.5,17.5,17.31,17.31,500
CBMD,20050503,31.26,32,31.26,31.86,37400
CBMX,20050503,2.4,2.7,2.4,2.64,76000
CBNV,20050503,20,20.55,20,20.44,8000
CBON,20050503,24.16,24.9,24,24.5,5100
CBRL,20050503,38.45,40.43,38.25,39.82,1314300
CBRX,20050503,2.11,2.11,1.98,1.98,38000
CBSAN,20050503,26.61,26.61,26.61,26.61,700
CBSH,20050503,48.06,48.46,47.87,48.12,116000
CBSS,20050503,43.94,44.14,43.28,43.65,494600
CBST,20050503,8.96,9.26,8.95,9.13,240200
CBTE,20050503,4.05,4.17,4.05,4.15,15500
CBUK,20050503,12.9,12.9,12.8,12.81,26200
CCBD,20050503,13.41,13.41,13.41,13.41,0
CCBG,20050503,38.88,39,37.39,37.45,12300
CCBI,20050503,15.64,15.9,15.6,15.63,546800
CCBL,20050503,6.64,6.8,6.54,6.63,422400
CCBN,20050503,16.35,16.88,16.18,16.34,6000
CCBP,20050503,40.33,40.33,40.33,40.33,0
CCCG,20050503,23.15,23.95,22.81,23.28,37400
CCDC,20050503,15,15,15,15,100
CCFH,20050503,19.01,19.01,19.01,19.01,100
CCMP,20050503,27.65,28.54,27.5,27.97,724000
CCNE,20050503,14.95,15.4,14.95,15.4,400
CCPCN,20050503,26.01,26.3,26.01,26.3,3500
CCPCO,20050503,10.5,10.55,10.45,10.55,3000
CCPCP,20050503,10.15,10.35,10.15,10.35,4200
CCRD,20050503,16.43,16.5,16.43,16.48,819900
CCRN,20050503,16.28,16.3,16.16,16.25,118500
CCRT,20050503,26.61,27.8,26.56,27.39,229200
CCUR,20050503,1.66,1.69,1.63,1.67,153000
CDCY,20050503,5.53,5.86,5.45,5.5,19700
CDIC,20050503,2,2.12,1.99,2.06,301900
CDIS,20050503,46.11,46.11,44.19,44.4,494200
CDMS,20050503,14.76,15,14.76,14.8,27700
CDSS,20050503,1.37,1.38,1.3,1.32,70300
CDSW,20050503,9.53,9.53,9.27,9.33,4400
CDWC,20050503,55.24,55.24,54.16,54.79,1129900
CEBK,20050503,27.95,27.95,27.95,27.95,0
CECE,20050503,2.5,2.71,2.38,2.62,2900
CECO,20050503,33.8,33.85,29.01,29.02,21790000
CECX,20050503,11.68,11.68,10.14,10.14,11200
CEDC,20050503,37.99,38.12,37.63,38,79200
CEGE,20050503,5.11,5.8,4.96,5.51,909900
CELG,20050503,38.71,40.05,38.5,39.46,3146700
CELL,20050503,20.48,20.96,19.67,20,429800
CEMH,20050503,25,25.47,24.87,25.47,8800
CENF,20050503,2.99,3,2.96,3,27800
CENT,20050503,42.75,43.59,42.22,43.55,312400
CENX,20050503,23.46,24.16,23.01,23.44,277600
CEPH,20050503,44.64,45.22,44.09,44.26,1256800
CERG,20050503,5.4,5.54,5.4,5.4,52400
CERN,20050503,58.91,59.9,58.66,59.74,594700
CERS,20050503,3.42,3.99,3.15,3.9,133900
CESI,20050503,2,2,1.91,1.91,2600
CETV,20050503,46.44,46.44,45.8,46.2,115800
CEVA,20050503,6.62,6.72,6.48,6.6,20200
CFCI,20050503,24.93,25,23.79,24,71800
CFCP,20050503,14.53,14.79,14.17,14.49,26400
CFFC,20050503,20.7,20.7,20.7,20.7,100
CFFI,20050503,37,37,35.2,36.01,1400
CFFN,20050503,33.92,34.05,33.83,34,49300
CFHI,20050503,17.3,17.3,17.3,17.3,3800
CFNB,20050503,11.4,11.42,11.37,11.38,12200
CFNL,20050503,7.98,8.12,7.93,8.03,70900
CFSI,20050503,15.5,15.8,15.04,15.28,240400
CGEN,20050503,3.64,3.85,3.54,3.63,36600
CGFW,20050503,5.12,5.64,5,5.58,283000
CGNX,20050503,21.96,22.18,21.77,22.05,222600
CGPI,20050503,4.25,4.42,4.25,4.35,41000
CGTK,20050503,2.3,2.3,2.2,2.25,121800
CHCI,20050503,24.06,24.5,23.18,24.3,76900
CHCO,20050503,32.33,33.2,32.22,32.67,72800
CHDN,20050503,38.65,39.15,38.21,38.97,9900
CHDX,20050503,5.99,5.99,5.55,5.56,17700
CHEV,20050503,11.12,11.4,11.02,11.4,14300
CHFC,20050503,30.32,31.11,30.21,30.6,20700
CHFN,20050503,31.35,31.35,30.8,31.05,5200
CHIC,20050503,10.4,10.81,10.23,10.58,442600
CHINA,20050503,2.64,2.78,2.63,2.66,238000
CHIR,20050503,34.45,35,34.33,34.63,1245100
CHKE,20050503,33.16,34.71,33.04,34.6,43900
CHKP,20050503,21.19,21.82,21.11,21.52,2457200
CHKR,20050503,12.13,12.39,11.9,12.28,14900
CHLE,20050503,0.32,0.32,0.32,0.32,0
CHMP,20050503,3.91,3.91,3.91,3.91,0
CHNL,20050503,6.4,6.5,6.12,6.33,13000
CHNR,20050503,4.14,4.14,3.9,3.92,4100
CHRK,20050503,5.98,5.98,5.56,5.62,12200
CHRS,20050503,7.39,7.49,7.3,7.31,1595200
CHRT,20050503,5.69,5.75,5.65,5.69,80200
CHRW,20050503,52.31,53.01,52.31,52.72,633000
CHRZ,20050503,3.1,3.29,3.01,3.09,78500
CHSCP,20050503,25.95,26.24,25.95,26.2,5200
CHTR,20050503,1.12,1.18,1.06,1.1,15947100
CHTT,20050503,41.25,42.72,41.03,41.7,268200
CHUX,20050503,20.5,20.8,20.2,20.31,117700
CIBI,20050503,12.87,12.87,12.87,12.87,0
CIEN,20050503,2.3,2.34,2.17,2.2,10168800
CIMT,20050503,1.51,1.52,1.51,1.52,200
CINF,20050503,39.91,40.14,39.37,39.64,756400
CIPH,20050503,1.43,1.5,1.39,1.44,126700
CITP,20050503,14.3,16.03,14.07,15.25,39700
CITZ,20050503,13.62,13.7,13.5,13.5,2900
CKCM,20050503,10.35,11.25,10,10.96,419000
CKEC,20050503,34.94,35.11,34.87,35.04,28200
CKFR,20050503,36.59,36.79,36.22,36.57,480800
CKSW,20050503,1.88,1.88,1.76,1.81,22600
CLAS,20050503,42.25,42.5,42.01,42.45,4400
CLBH,20050503,14,14,14,14,0
CLBK,20050503,37.2,38.99,37.04,38.99,8600
CLCT,20050503,17.6,17.76,17.6,17.67,12300
CLDA,20050503,15.75,15.77,15.75,15.77,200
CLDN,20050503,16.09,16.86,16,16.69,32400
CLEC,20050503,2.3,2.3,2.13,2.13,41900
CLFC,20050503,20.69,21.5,20.65,21.38,118600
CLGY,20050503,1.94,2.05,1.88,1.98,27200
CLHB,20050503,16.9,17.29,16.66,16.87,162700
CLHL,20050503,7.18,7.18,6.92,7,1600
CLMS,20050503,23.1,23.58,22.98,23.06,130900
CLRK,20050503,9.99,10,9.78,9.82,12700
CLSR,20050503,26.91,26.96,26.9,26.94,203900
CLSTE,20050503,2.47,2.68,2.46,2.5,12300
CLTK,20050503,0.78,0.78,0.77,0.78,51500
CLWT,20050503,2.93,2.94,2.83,2.84,11600
CLZR,20050503,8.79,9.04,8.73,8.83,186000
CMBC,20050503,30.5,30.53,30.25,30.53,7700
CMCO,20050503,8.6,9.17,8.6,8.86,98300
CMCSA,20050503,32,32.33,31.95,32.17,19213900
CMCSK,20050503,31.6,31.85,31.53,31.6,16734200
CMGI,20050503,1.73,1.76,1.66,1.71,6036900
CMKG,20050503,3.32,3.4,3.32,3.4,300
CMLS,20050503,13.28,13.28,11.93,12.52,1304700
CMNT,20050503,3.94,4.02,3.88,3.94,60800
CMOS,20050503,6.35,6.41,6.11,6.2,1395900
CMPP,20050503,8.5,8.65,8.37,8.38,23700
CMPX,20050503,3.6,3.6,3.26,3.28,80800
CMRG,20050503,6.93,6.93,6.57,6.61,131400
CMRO,20050503,7.56,8.15,7.55,7.88,17000
CMTL,20050503,35.66,36.1,34.33,34.67,503000
CMTN,20050503,0.81,0.91,0.8,0.91,39300
CMTY,20050503,24.13,24.64,24.13,24.39,20300
CMVT,20050503,21.96,22.05,21.33,21.45,5109400
CNAF,20050503,23,23.5,22.6,23.5,700
CNBC,20050503,12.84,12.84,12,12.1,3200
CNBKA,20050503,26.97,27.25,26.85,26.95,10600
CNCT,20050503,21.53,21.89,21.3,21.41,516100
CNET,20050503,9.84,9.93,9.54,9.63,1317200
CNFL,20050503,8.49,8.49,8.49,8.49,0
CNLG,20050503,1.56,1.64,1.56,1.59,30600
CNMD,20050503,30.55,31.07,30.17,30.59,213000
CNQR,20050503,7.95,8.15,7.95,8.05,171500
CNST,20050503,4.75,4.86,4.69,4.7,5500
CNTU,20050503,23.48,23.68,23.31,23.34,1700
CNTY,20050503,7.18,7.33,7.11,7.19,101500
CNVLZ,20050503,1.91,1.91,1.91,1.91,0
CNVR,20050503,4.92,5.13,4.87,5,44700
CNVX,20050503,2.74,3.01,2.74,2.93,95200
CNXS,20050503,19.07,19.08,18.5,18.58,105800
CNXT,20050503,1.1,1.12,1.03,1.05,14024700
COBH,20050503,29.19,30.45,29.19,30.43,1600
COBR,20050503,7.69,8.55,7.69,8.34,22500
COBZ,20050503,16.94,17.38,16.9,17.11,72400
COCO,20050503,14.28,14.52,13.53,13.7,1926300
COGN,20050503,37.9,38.1,37.26,37.31,1194400
COGT,20050503,21.73,22.02,21.52,21.81,528700
COHR,20050503,32.03,32.92,32.03,32.64,163300
COHT,20050503,7.5,7.5,7.5,7.5,300
COHU,20050503,17.62,18.05,17.59,17.64,139700
COKE,20050503,49.35,49.73,48.8,49.73,20600
COLB,20050503,23.58,23.99,22.82,23,56200
COLM,20050503,44.06,44.64,44,44.53,672000
COLT,20050503,3.74,3.78,3.57,3.57,4600
COMS,20050503,3.22,3.28,3.16,3.2,2515100
CONN,20050503,16.92,17.43,16.9,17.37,63000
CONR,20050503,14.41,14.9,14.34,14.49,82700
COOP,20050503,18.25,18.5,18.25,18.5,1100
CORI,20050503,3.2,3.2,3.12,3.18,133100
CORS,20050503,49.38,50.48,49.14,49.79,82500
CORT,20050503,4.05,4.09,3.89,4.04,108400
COSI,20050503,5.01,5.12,4.61,4.98,93800
COSN,20050503,2.4,2.46,2.4,2.45,33200
COST,20050503,41.25,42.58,41.14,42.04,4665800
CPAK,20050503,5.14,5.15,5,5,7900
CPCI,20050503,4.7,4.74,4.69,4.7,4200
CPHD,20050503,8.81,9.18,8.76,8.88,183700
CPKI,20050503,24,24.12,22.65,23.24,331900
CPNO,20050503,29.35,29.55,29.26,29.26,9400
CPRT,20050503,22.08,22.35,21.95,22.04,353500
CPSI,20050503,33.95,34.15,32.55,32.74,157800
CPSS,20050503,5,5,4.84,4.87,5800
CPST,20050503,1.19,1.24,1.17,1.2,168800
CPTH,20050503,0.63,0.64,0.59,0.6,39200
CPTS,20050503,6.23,6.34,6.12,6.13,267200
CPTV,20050503,12.39,12.8,12.21,12.5,49000
CPWM,20050503,23.36,23.42,23.17,23.35,452100
CPWR,20050503,6.05,6.13,6.03,6.09,3192200
CRAI,20050503,51.26,53.38,51.26,52.46,122000
CRAY,20050503,2.1,2.15,2.06,2.1,569100
CRDM,20050503,0.28,0.28,0.25,0.26,353900
CRDN,20050503,20.14,20.2,19.24,19.46,438300
CRDS,20050503,0.86,0.86,0.78,0.81,136600
CREAF,20050503,8.3,8.63,8.28,8.46,242000
CRED,20050503,13.71,14.05,13.71,14.05,500
CREE,20050503,23.9,24.15,23.68,23.79,818700
CREO,20050503,16.08,16.1,15.98,16.05,711400
CRESY,20050503,10.67,11.09,10.45,10.92,86900
CRFN,20050503,15.65,15.89,15.65,15.83,3700
CRFT,20050503,16,16.17,15.68,16.17,21600
CRGN,20050503,3.13,3.31,3.1,3.3,398700
CRHCY,20050503,25.2,25.44,24.87,25.31,10000
CRIS,20050503,3.36,3.64,3.36,3.44,178900
CRLTS,20050503,19.54,19.54,19.54,19.54,0
CRME,20050503,6.06,6.37,6.05,6.35,175800
CRMT,20050503,21.29,21.47,20.81,21.4,61300
CRNS,20050503,13,13.09,12.4,12.4,7300
CRNT,20050503,4.33,4.43,4.31,4.42,36300
CRRB,20050503,14.75,14.75,14.75,14.75,0
CRRC,20050503,49.82,51.99,49.75,51.77,33400
CRTQ,20050503,3,3,3,3,0
CRTX,20050503,5.73,5.73,5.72,5.72,500
CRUS,20050503,4.28,4.93,4.26,4.75,2009200
CRVL,20050503,19.9,21.17,19.9,20.44,22500
CRXA,20050503,4.32,4.33,4.31,4.32,2309300
CRXL,20050503,18.31,18.53,18.21,18.51,372400
CRYP,20050503,29.17,30.79,29.11,30.3,135400
CRZO,20050503,16.21,16.75,15.49,15.59,286900
CSAR,20050503,9.25,9.81,9.13,9.79,262500
CSBC,20050503,12.8,12.8,12.8,12.8,400
CSBD,20050503,19.17,19.33,18.6,18.6,5700
CSBK,20050503,10.2,10.2,10.02,10.13,39600
CSCD,20050503,12.07,12.07,11.63,11.89,29900
CSCO,20050503,17.18,17.39,17.18,17.31,43709600
CSCQ,20050503,2.46,2.46,2.46,2.46,100
CSFL,20050503,39.49,39.49,39,39.47,300
CSGP,20050503,38.71,39.25,37.31,38.12,169700
CSGS,20050503,17.35,17.8,17.29,17.63,435700
CSJB,20050503,23,23.62,23,23.62,400
CSKKY,20050503,37.39,37.39,37.39,37.39,0
CSLMF,20050503,3.8,3.8,3.8,3.8,500
CSLR,20050503,3.18,3.18,3.18,3.18,0
CSNC,20050503,13,13,13,13,100
CSNT,20050503,27.01,27.01,27,27,1100
CSPI,20050503,6.11,6.75,6.11,6.5,7500
CSPLF,20050503,5.64,5.75,5.62,5.7,20300
CSTL,20050503,2.86,2.87,2.78,2.87,7900
CSTR,20050503,17.15,17.51,16.98,17.3,454700
CSWC,20050503,75.33,76.25,75.04,75.04,3700
CTAC,20050503,18.57,18.86,18.55,18.71,6100
CTAS,20050503,38.76,39.29,38.73,39.05,1023000
CTBI,20050503,30,30.4,29.74,29.76,26300
CTBIP,20050503,26.41,26.41,26.01,26.01,700
CTBK,20050503,29.99,30,28.97,29.15,3700
CTCHC,20050503,0.59,0.61,0.57,0.59,194800
CTCI,20050503,11.93,11.93,11.72,11.82,446900
CTCO,20050503,51.32,51.7,49.45,50.65,2821100
CTEC,20050503,10.91,11.17,10.24,10.91,117400
CTEL,20050503,2.21,2.32,2.21,2.25,3500
CTGI,20050503,5.79,5.79,5.35,5.52,52300
CTHR,20050503,19.1,19.1,17.9,18.07,268500
CTIC,20050503,3.61,3.69,3.41,3.45,1302600
CTLM,20050503,1.95,2.03,1.91,2.02,93500
CTMI,20050503,20.51,20.55,20.48,20.51,202400
CTRA,20050503,1.78,1.93,1.53,1.85,76000
CTRP,20050503,42.72,43.05,42.05,42.45,115700
CTRX,20050503,5.15,5.9,5.01,5.6,329000
CTSH,20050503,42.07,43.23,41.91,42.76,1318800
CTTY,20050503,4.35,4.63,4.25,4.62,47600
CTWS,20050503,24.37,24.94,24.37,24.46,12900
CTXS,20050503,22.62,22.95,22.61,22.8,1832200
CTZN,20050503,20.9,21.01,20.62,21.01,10600
CUBA,20050503,5.7,5.7,5.7,5.7,700
CULS,20050503,8.38,8.38,8.08,8.27,43600
CUNO,20050503,50.18,50.66,49.81,50.66,168000
CURE,20050503,1.9,2.07,1.85,2,281100
CURN,20050503,0.7,0.72,0.66,0.7,30400
CUTR,20050503,18.02,18.02,17.11,17.6,285300
CVAL,20050503,24.99,25.07,24.88,25.06,4300
CVBF,20050503,17.99,18.31,17.81,17.9,100400
CVBK,20050503,26,26.48,26,26.47,600
CVCO,20050503,27.38,27.49,27.1,27.4,28800
CVCY,20050503,23.5,23.5,23.5,23.5,1500
CVGI,20050503,20.19,20.2,19.52,19.75,186900
CVGR,20050503,2.19,2.2,1.98,2.05,13900
CVGW,20050503,10.7,10.83,10.5,10.54,5300
CVLY,20050503,18.53,18.53,18.53,18.53,1000
CVNS,20050503,10.9,11.35,10.04,10.65,205200
CVST,20050503,1.7,1.72,1.68,1.72,13400
CVTI,20050503,13.61,13.66,13.17,13.38,64400
CVTX,20050503,19.77,20.08,19.49,19.83,752100
CWBC,20050503,12.15,12.15,12.15,12.15,1600
CWBS,20050503,20,20,19.76,19.9,10700
CWBSP,20050503,12.8,12.8,12.8,12.8,0
CWCO,20050503,34.09,34.8,33.76,33.92,15000
CWEI,20050503,24.87,24.87,23.67,24.25,36900
CWLZ,20050503,11.2,11.2,11.2,11.2,100
CWST,20050503,11.75,12.66,11.75,12.43,49500
CWTR,20050503,16.78,16.78,16.12,16.34,301800
CYAN,20050503,0.99,1.03,0.8,0.92,93500
CYBE,20050503,12.4,12.4,11.71,12,41200
CYBS,20050503,5.88,6.25,5.88,6.2,183400
CYBX,20050503,37.41,37.52,36.62,36.75,316300
CYCL,20050503,12.2,13.42,12.17,12.82,842400
CYMI,20050503,24.48,24.79,24.11,24.35,942500
CYPB,20050503,10.85,10.98,10.69,10.84,155000
CYTC,20050503,21.45,21.93,21.41,21.81,1475200
CYTK,20050503,4.93,5.07,4.88,4.88,93700
CYTO,20050503,4,4.49,4,4.48,173900
CYTR,20050503,0.9,0.96,0.89,0.94,616600
DADE,20050503,62.49,65.15,62.49,64.19,397500
DAGM,20050503,3.38,3.55,3.38,3.4,7000
DAIO,20050503,2.6,2.69,2.46,2.59,3800
DAKT,20050503,21.5,21.99,21.31,21.69,134100
DANKY,20050503,1.3,1.31,1.26,1.28,221300
DASTY,20050503,47.08,47.33,46.77,47.04,5100
DATA,20050503,14.26,15.25,14.26,15,10900
DAVE,20050503,10.95,11.56,10.7,11.05,170000
DBLE,20050503,18.74,18.89,17.6,17.7,56000
DBRN,20050503,16.8,17.27,16.73,17.2,302500
DCAI,20050503,13.27,13.88,13.27,13.48,94800
DCAP,20050503,5.11,5.11,5.11,5.11,0
DCBK,20050503,27.99,27.99,27.99,27.99,0
DCEL,20050503,1.98,1.98,1.85,1.85,1010300
DCGN,20050503,5.64,6.1,5.6,6.06,715600
DCLK,20050503,8.03,8.25,8.02,8.03,4134600
DCOM,20050503,14.95,15.2,14.95,14.99,108800
DCTH,20050503,2.35,2.35,2.12,2.12,14200
DCTHW,20050503,0.2,0.2,0.2,0.2,0
DDDC,20050503,3.02,3.39,2.98,3.3,729300
DDIC,20050503,2.62,2.79,2.55,2.74,244100
DDRX,20050503,4.64,4.64,4.64,4.64,0
DEAR,20050503,26,26.82,25.8,25.8,4300
DEBS,20050503,24,24.33,23.86,24.16,1700
DECC,20050503,8.22,8.22,7.82,7.91,12400
DECK,20050503,22.72,23.65,22.35,23.54,882300
DECT,20050503,3.75,3.75,3.75,3.75,0
DELL,20050503,34.99,35.99,34.99,35.75,28863400
DELT,20050503,8.99,8.99,8.6,8.9,3500
DEPO,20050503,3.87,3.97,3.83,3.94,101800
DESC,20050503,2.87,2.98,2.82,2.94,162300
DEVC,20050503,11.25,11.43,11.25,11.43,600
DFIB,20050503,0.95,1,0.94,0.99,444400
DGAS,20050503,24.91,25.3,24.91,25.3,2500
DGICA,20050503,18.35,18.53,18.29,18.48,12100
DGICB,20050503,16.8,16.8,16.8,16.8,0
DGII,20050503,10.87,11.53,10.87,11.09,152900
DGIN,20050503,19.99,20.5,19.99,20.13,299800
DGIT,20050503,1.12,1.15,1.05,1.05,421200
DGSE,20050503,2.5,2.5,2.5,2.5,0
DHIL,20050503,16.37,16.37,15.85,15.85,800
DHOM,20050503,13.57,14.2,13.1,14.04,71600
DIET,20050503,3.85,3.9,3.53,3.57,22400
DIGE,20050503,18.94,19.33,18.91,18.99,263700
DIGI,20050503,3.49,3.55,3.49,3.49,162600
DIGL,20050503,0.43,0.47,0.36,0.39,1232200
DIIB,20050503,30.3,30.55,30.3,30.55,2100
DIMEZ,20050503,0.14,0.14,0.14,0.14,1700
DIOD,20050503,29.35,29.42,27.61,28.09,267700
DISH,20050503,28.83,29.26,28.83,29.23,1111600
DISK,20050503,3.7,3.82,3.66,3.66,83400
DITC,20050503,11.16,11.36,11.04,11.11,342000
DJCO,20050503,39,39,37.03,37.03,1100
DKHR,20050503,8.13,8.19,8.04,8.13,19200
DLGS,20050503,2.36,2.4,2.36,2.4,1100
DLPX,20050503,2.88,2.9,2.88,2.9,1100
DLTR,20050503,24.55,25.26,24.4,25.09,1315100
DMAX,20050503,3,3.01,2.98,3.01,7000
DMCX,20050503,7.55,7.55,7.55,7.55,0
DMLP,20050503,21.5,23.07,21.35,22.5,41500
DMRCE,20050503,5.53,5.74,5.22,5.47,93100
DNDN,20050503,4.43,4.75,4.35,4.71,742600
DNEX,20050503,42.95,43.98,42.95,43.8,121800
DOCC,20050503,6.96,7.16,6.78,6.93,14500
DOCX,20050503,6,6.5,6,6.5,10200
DORLN,20050503,22.61,23,22.61,23,16600
DORLO,20050503,25,25.75,24.99,25.1,5500
DORLP,20050503,46,46,45,45.3,4900
DOTN,20050503,12.41,12.41,12.41,12.41,0
DOVP,20050503,15.66,15.66,15.4,15.53,195300
DOWT,20050503,9.28,9.4,9.28,9.35,8900
DPAC,20050503,0.35,0.39,0.33,0.38,72000
DPII,20050503,3.01,3.5,2.83,3,871200
DPTR,20050503,11,11,10.57,10.76,896200
DRAD,20050503,5.59,5.59,5.1,5.18,162000
DRAM,20050503,4.36,4.36,4.02,4.09,10700
DRAX,20050503,4.77,4.83,4.67,4.75,90800
DRCO,20050503,17.5,17.8,17.49,17.64,11000
DRCT,20050503,18.07,18.09,17.6,17.81,205700
DRIV,20050503,26.13,27.14,26,26.77,1496600
DROOY,20050503,0.69,0.71,0.67,0.69,817300
DRRA,20050503,3.53,3.55,3.44,3.5,144400
DRRAP,20050503,14.48,15.31,14.48,15,7000
DRRX,20050503,2.8,2.99,2.72,2.93,77000
DRTE,20050503,14.87,14.91,14.56,14.7,212100
DRTK,20050503,23.26,23.34,23,23.06,185400
DRYR,20050503,80.99,80.99,80.81,80.87,71700
DSCM,20050503,2.41,2.59,2.39,2.52,342000
DSCO,20050503,5.71,5.82,5.61,5.75,446100
DSCP,20050503,28.86,28.86,28.28,28.36,49500
DSGIF,20050503,4.25,4.25,4.25,4.25,0
DSGX,20050503,1.87,1.96,1.87,1.96,32500
DSPG,20050503,24.22,24.52,23.75,24.08,111100
DSTI,20050503,6.86,6.88,6.51,6.86,84900
DSTIW,20050503,1.61,1.75,1.6,1.74,3900
DSTIZ,20050503,1.4,1.57,1.38,1.53,22900
DSTME,20050503,5.5,5.82,5.39,5.82,333300
DSWL,20050503,15,15,14.76,14.85,12500
DSWT,20050503,1.55,1.55,1.5,1.5,6400
DTAS,20050503,9.84,10.15,9.83,10.06,435700
DTLK,20050503,2.32,2.33,2.26,2.29,20700
DTPI,20050503,12.94,13.06,12.61,12.8,201300
DTSI,20050503,16.92,17.15,16.92,17.08,36400
DUCK,20050503,19.94,19.94,19.5,19.6,4500
DUSA,20050503,10.37,10.97,10.26,10.61,78300
DVAX,20050503,4.05,4.16,3.89,3.97,9300
DVID,20050503,3.73,4.87,3.51,4.21,327200
DVSA,20050503,5.6,5.6,5.22,5.28,82600
DWCH,20050503,3.72,4,3.36,3.69,13700
DWID,20050503,11.37,11.37,11.37,11.37,0
DWMA,20050503,1.11,1.2,1.11,1.2,800
DWMT,20050503,9.42,9.42,9.09,9.42,5300
DWRI,20050503,15.91,15.91,15.25,15.52,45700
DWSN,20050503,19.75,20.13,19.39,19.75,119900
DWTN,20050503,10.92,10.96,10.84,10.96,12800
DWTT,20050503,10.85,10.85,10.81,10.81,1200
DXPE,20050503,5.56,5.56,5.4,5.47,8500
DXYN,20050503,15,15.83,14.9,15.49,98100
DYAX,20050503,3.99,4.75,3.93,4.37,253200
DYII,20050503,5,5.1,5,5.05,4500
DYNT,20050503,1.63,1.63,1.61,1.61,11300
DYOLF,20050503,2.06,2.06,1.87,1.91,5200
EAGL,20050503,19.65,19.95,19.35,19.59,894800
EASI,20050503,35.17,35.73,34.98,35.45,207700
EASY,20050503,0.96,1,0.96,0.98,26600
EBAY,20050503,31.55,32.4,31.39,32.17,17098700
EBIX,20050503,11.53,11.57,11.3,11.3,6000
ECBE,20050503,27.64,27.64,27.64,27.64,0
ECGI,20050503,1.93,2.02,1.84,2.01,54600
ECHO,20050503,8.91,8.91,8.76,8.86,800
ECIL,20050503,7.08,7.24,6.95,7.24,222400
ECLG,20050503,11,11.25,10.72,10.73,184900
ECLP,20050503,11.81,12.6,11.77,12.37,1104900
ECMV,20050503,12.45,12.5,12.1,12.1,2400
ECOL,20050503,11.59,11.96,11.39,11.7,33600
ECPG,20050503,15.39,15.56,15.07,15.42,96700
ECST,20050503,4.2,4.25,4.13,4.13,52700
ECTX,20050503,3.49,3.5,3.49,3.5,1600
EDAP,20050503,4.49,4.5,4.24,4.34,9100
EDEN,20050503,0.7,0.78,0.62,0.74,37300
EDGR,20050503,3.31,3.35,3.07,3.12,324100
EDGRW,20050503,1.93,1.93,1.93,1.93,0
EDGW,20050503,4.37,4.55,4.32,4.38,15000
EDMC,20050503,28.6,28.86,26.66,27.11,1065900
EDUC,20050503,10.05,10.6,10.05,10.6,1000
EEEE,20050503,11.79,12.08,11.76,11.88,82900
EEFT,20050503,29,29.52,28.64,28.79,249900
EELN,20050503,2.73,2.75,2.65,2.68,182500
EENC,20050503,21.45,21.75,21.04,21.59,167800
EFII,20050503,16.51,16.69,16.47,16.59,390000
EFJI,20050503,8.12,8.28,8.12,8.15,27500
EGBN,20050503,19.25,19.25,18,19.25,60800
EGHT,20050503,1.5,1.79,1.48,1.65,4199200
EGLS,20050503,2.87,3.02,2.84,2.89,50200
EGOV,20050503,4.21,4.5,4.2,4.4,318100
EIDSY,20050503,1.09,1.1,1.08,1.08,10600
ELAB,20050503,29.87,30.06,29.83,30.06,239700
ELAM,20050503,1.6,1.6,1.6,1.6,200
ELANZ,20050503,0.17,0.18,0.16,0.16,59200
ELBO,20050503,56.45,57.05,56.45,56.74,168300
ELGX,20050503,4.9,5,4.88,4.94,62700
ELMG,20050503,10.8,11.92,10.8,11.8,27700
ELNK,20050503,9.16,9.39,9.16,9.32,1319800
ELON,20050503,6.49,6.5,6.26,6.33,105700
ELOS,20050503,29.13,29.58,25.04,27.05,1209100
ELOY,20050503,5.3,5.55,5.3,5.55,18600
ELRC,20050503,11.95,12.3,11.95,12.24,12700
ELRN,20050503,14.56,14.62,14.56,14.62,1000
ELSE,20050503,4.24,4.24,4.24,4.24,0
ELTK,20050503,2.18,2.53,2.1,2.27,993400
EMAK,20050503,10.2,10.39,10.19,10.38,1300
EMBTE,20050503,5,5.4,5,5.38,110000
EMBX,20050503,12.12,12.39,11.47,11.63,10400
EMCI,20050503,17.84,17.85,17.34,17.78,12400
EMIS,20050503,3,3.05,2.5,2.78,366300
EMITF,20050503,17,17.08,16.67,17.08,9300
EMKR,20050503,2.85,3.15,2.85,3.02,97700
EMMS,20050503,15.68,15.96,15.67,15.77,1857200
EMMSP,20050503,39.47,39.47,37.5,39,1100
EMRG,20050503,0.53,0.64,0.53,0.6,431200
ENCY,20050503,9.4,9.62,9.39,9.57,807400
ENDP,20050503,20,20.08,19.75,19.95,493900
ENER,20050503,23.11,24.12,23.02,23.79,781600
ENMC,20050503,3.95,4.23,3.95,4,349600
ENMD,20050503,2.48,2.65,2.45,2.47,236700
ENPT,20050503,2.91,2.94,2.72,2.79,9700
ENSI,20050503,26.38,26.79,26.27,26.3,5800
ENTG,20050503,8.45,8.73,8.43,8.49,276200
ENTU,20050503,3.8,3.83,3.7,3.83,205000
ENWV,20050503,29.4,30.45,28.01,30.45,228200
ENZN,20050503,7.58,7.68,7.35,7.45,603200
EONC,20050503,1.35,1.45,1.35,1.41,3700
EPAX,20050503,33.73,33.96,33.44,33.57,11800
EPAY,20050503,13.21,13.72,13.21,13.44,79000
EPEN,20050503,9,9,8.99,8.99,600
EPEX,20050503,14.5,14.55,14.12,14.21,114600
EPIC,20050503,10.85,11.03,10.83,10.93,284400
EPIK,20050503,13.75,13.75,13.25,13.27,2400
EPIQ,20050503,15.25,15.48,14.93,15.03,184600
EPIX,20050503,6.55,6.66,6.4,6.59,139900
EPMD,20050503,3.01,3.02,2.95,2.99,45000
EPMN,20050503,0.82,0.82,0.64,0.67,164300
EPNY,20050503,3.09,3.13,3.05,3.06,210300
EQIX,20050503,35.91,35.91,34.7,34.97,179200
EQTX,20050503,4,4,3.53,3.8,1600
ERES,20050503,11.1,11.36,11,11.05,562900
ERICY,20050503,29.24,29.64,29.21,29.53,1837600
ERIE,20050503,51.05,51.6,51.05,51.54,13900
ERTS,20050503,52.3,53.6,52.3,52.9,7647300
ESBF,20050503,12.91,13.02,12.81,12.81,5100
ESBK,20050503,26,28.8,26,28.34,1500
ESCA,20050503,13.9,14.01,13.58,13.58,9300
ESCC,20050503,5.1,5.1,5,5.04,2300
ESGR,20050503,60.34,60.5,59.97,59.97,400
ESIO,20050503,16.28,17.01,16.28,16.9,121200
ESLR,20050503,5.6,5.68,5.5,5.52,462300
ESLT,20050503,25,25.36,24.87,24.96,21300
ESMC,20050503,4.05,4.06,3.95,4,19500
ESPD,20050503,8.49,8.55,8.27,8.35,233600
ESRX,20050503,89.06,89.96,88.22,88.86,976800
ESST,20050503,3.98,3.98,3.78,3.78,397900
ESTX,20050503,9.38,9.38,9.38,9.38,0
EUBK,20050503,15.55,15.55,14.88,15.36,116000
EURO,20050503,4.55,5,4.55,4.95,6900
EVBN,20050503,23.23,23.23,23,23,1100
EVBS,20050503,23.01,23.01,23.01,23.01,100
EVCI,20050503,6.21,6.33,5.83,5.97,105800
EVOL,20050503,1.76,1.81,1.69,1.76,62200
EVST,20050503,6.43,7.69,6.39,7.39,65500
EWBC,20050503,32.35,32.59,31.95,32.16,218000
EWEB,20050503,2.82,3.09,2.81,3.09,23400
EWST,20050503,6.3,6.3,6.3,6.3,100
EXAC,20050503,13.7,13.7,13.59,13.65,17400
EXAR,20050503,12.6,12.76,12.55,12.69,353500
EXAS,20050503,2.74,2.77,2.66,2.67,93100
EXBD,20050503,65.31,66.25,65.09,65.7,276100
EXEL,20050503,6.89,6.99,6.73,6.86,259100
EXFO,20050503,4.01,4.08,4.01,4.05,5700
EXJF,20050503,28.45,28.45,28.45,28.45,400
EXPD,20050503,49.1,49.62,48.75,49.03,681100
EXPO,20050503,23.8,24.44,23.68,23.99,27500
EXTR,20050503,4.41,4.48,4.35,4.41,809800
EYET,20050503,23.48,24.35,23.08,23.71,1266500
EZPW,20050503,12.1,13,12.09,12.95,185100
FACT,20050503,6.59,6.59,6.38,6.47,46200
FADV,20050503,20.82,20.82,20.56,20.8,26200
FALC,20050503,5.91,6,5.82,5.98,203700
FARM,20050503,21.95,21.98,21.81,21.91,4800
FARO,20050503,26.75,27,26.08,26.7,223300
FAST,20050503,54.45,54.45,53.59,54.31,464800
FAVS,20050503,4.2,4.5,4,4.5,1000
FBEI,20050503,19.5,20.25,19.5,20.25,1000
FBMI,20050503,25.4,25.4,25.4,25.4,100
FBMT,20050503,27.75,27.75,27.75,27.75,0
FBNC,20050503,20.42,20.9,20.29,20.46,10500
FBNKM,20050503,27,27.05,27,27.05,600
FBNKN,20050503,25.95,25.95,25.8,25.95,1900
FBNW,20050503,25.75,25.82,25.47,25.7,2400
FBSI,20050503,19.15,19.15,19.15,19.15,100
FBSS,20050503,25.25,25.25,25.25,25.25,200
FBST,20050503,9.43,9.55,9.4,9.4,7100
FBTC,20050503,12.05,12.3,12.05,12.3,700
FBTX,20050503,17.25,17.35,17.11,17.17,172400
FCAP,20050503,19.25,19.25,19.25,19.25,0
FCBC,20050503,28.36,28.58,28.07,28.1,9700
FCBP,20050503,44.5,45.35,44.3,44.92,67400
FCCO,20050503,18.9,18.9,18.9,18.9,100
FCCY,20050503,18.98,18.98,18.98,18.98,0
FCEL,20050503,7.96,8.07,7.81,7.85,1426500
FCFC,20050503,12.34,12.39,12.08,12.31,16700
FCFL,20050503,26,26,26,26,200
FCFS,20050503,20.29,20.84,19.73,20.25,187400
FCGI,20050503,5.25,5.54,5.19,5.5,81600
FCNCA,20050503,133,133,131.32,131.32,2600
FCPO,20050503,8.22,8.5,7.99,7.99,2600
FCSE,20050503,0.9,0.9,0.85,0.86,98300
FCTR,20050503,21.88,22.31,21.82,22.16,26100
FCZA,20050503,22.52,23.47,22.52,22.75,5000
FDEF,20050503,27.88,27.88,27.35,27.85,4800
FDRY,20050503,8.2,8.3,8.11,8.21,1089800
FEIC,20050503,19.09,19.13,18.64,18.8,452200
FELE,20050503,35.74,36.69,35.43,35.89,33600
FFBC,20050503,17.65,17.98,17.57,17.67,55600
FFBH,20050503,24.62,25,24.4,25,4100
FFBI,20050503,21.43,21.43,21.42,21.42,900
FFCH,20050503,26.81,27.81,26.81,27.68,56800
FFDB,20050503,8,8.1,7.95,8.05,1300
FFDF,20050503,14,15,13.5,15,600
FFEX,20050503,9.65,11.35,9.59,10.5,202500
FFFD,20050503,38.25,38.25,38.25,38.25,0
FFFL,20050503,23.3,23.3,23.01,23.16,90100
FFFS,20050503,14.02,14.2,14,14.2,300
FFHS,20050503,17,17,17,17,0
FFIC,20050503,16.88,17.24,16.59,16.84,43400
FFIN,20050503,40.65,41.9,40.47,40.88,36000
FFIV,20050503,42.31,43.4,41.57,42.59,751000
FFKT,20050503,32.75,32.9,32.65,32.68,2600
FFKY,20050503,26.05,26.15,25.75,25.75,8400
FFLC,20050503,44.33,44.55,44.01,44.01,43600
FFSX,20050503,20,20,20,20,0
FHRX,20050503,18.5,19.03,18.3,18.83,1282300
FIFG,20050503,18.49,18.65,18.49,18.65,6800
FILE,20050503,26.83,27.5,26.51,26.69,440300
FINB,20050503,24.88,25.33,24.83,24.96,33700
FINL,20050503,18.25,18.9,18.18,18.73,657200
FISI,20050503,17.98,18.4,17.91,18.25,38100
FISV,20050503,42.97,43.08,42.48,42.77,2051100
FITB,20050503,43.35,43.99,43.28,43.55,1997400
FKFS,20050503,16.96,16.99,16.89,16.89,1100
FLAG,20050503,15.09,15.1,14.93,15,4000
FLDR,20050503,9.93,10.14,9.73,9.89,130700
FLEX,20050503,11.05,11.17,11.02,11.08,4860200
FLIC,20050503,37.96,37.96,37.73,37.73,500
FLIR,20050503,26.94,26.98,26.11,26.48,335200
FLML,20050503,16.11,16.11,15.89,16.04,80100
FLOW,20050503,5.94,6.1,5.94,6.08,52600
FLPB,20050503,24.79,24.98,24.3,24.3,3100
FLSH,20050503,20,20.07,19.76,19.85,486300
FLWS,20050503,6.96,6.97,6.68,6.81,168300
FLXS,20050503,15.1,15.1,14.94,14.94,4700
FLYI,20050503,0.63,0.76,0.59,0.75,4318800
FLYRE,20050503,13.13,13.35,12.89,13.11,103200
FMAR,20050503,16.27,16.37,15.85,15.85,11000
FMBI,20050503,32.88,33.46,32.73,32.85,76400
FMCO,20050503,17.87,18.51,17.37,18.51,6000
FMDAY,20050503,0.39,0.4,0.36,0.38,991100
FMER,20050503,25.16,25.44,24.98,25.05,190300
FMFC,20050503,32.92,32.92,32.91,32.91,400
FMSB,20050503,24.92,26,24.87,26,1000
FMTI,20050503,1.78,1.81,1.69,1.72,75900
FMXI,20050503,1.65,1.75,1.6,1.68,55000
FNBF,20050503,22.16,22.45,22.12,22.23,3900
FNBN,20050503,20.53,21.15,20.53,21.15,1100
FNBP,20050503,25.4,25.94,25.4,25.55,4200
FNDT,20050503,10,10.28,9.98,10.01,47800
FNFG,20050503,12.82,12.96,12.71,12.91,480300
FNFI,20050503,15.96,15.96,15.96,15.96,0
FNLC,20050503,16.64,17,16.21,17,9700
FNLY,20050503,10.59,11.21,10.59,11.12,39500
FNSR,20050503,1.26,1.26,1.21,1.24,472500
FOBB,20050503,28.36,28.5,27.84,28.42,4700
FONR,20050503,1.35,1.35,1.31,1.33,252600
FOOT,20050503,24.8,24.99,24.78,24.78,2100
FORD,20050503,14.25,15.2,13.55,14.62,1444000
FORG,20050503,1.61,1.63,1.51,1.58,38400
FORM,20050503,23,23.29,22.68,22.84,173900
FORR,20050503,15.32,15.5,15.02,15.1,41300
FORTY,20050503,17.65,17.65,17.65,17.65,200
FOSL,20050503,23.02,23.72,23.02,23.42,256400
FOXH,20050503,29.65,30.8,29.41,30.4,205000
FPFC,20050503,18.29,18.48,18.24,18.44,8500
FPIC,20050503,25,25.8,24.75,25.7,344400
FPTB,20050503,24.7,24.7,24.25,24.25,200
FRBK,20050503,14.14,14.22,13.87,14.22,17300
FRCCO,20050503,25.2,25.2,25.2,25.2,300
FRCCP,20050503,25.95,25.95,25.95,25.95,400
FRED,20050503,14.43,14.68,14.22,14.33,729900
FRGB,20050503,59.81,61.28,59.81,60.75,8300
FRGO,20050503,14.96,14.96,14,14.38,52900
FRME,20050503,25.36,25.7,25.3,25.52,18700
FRMEP,20050503,26.54,26.54,26.54,26.54,0
FRNT,20050503,9.8,10.14,9.67,9.96,252200
FRSH,20050503,6.5,6.55,6.13,6.55,2600
FSBC,20050503,28.7,28.7,28.6,28.6,900
FSBI,20050503,23.59,23.79,23.51,23.51,600
FSBK,20050503,29,29.78,27.31,29.78,4200
FSCI,20050503,48.39,48.39,47.37,47.7,8100
FSII,20050503,3.43,3.54,3.4,3.46,95600
FSNM,20050503,17.35,17.97,17.35,17.66,30000
FSRV,20050503,19.14,19.48,19.06,19.14,11900
FSTF,20050503,11.5,11.5,11.4,11.5,7000
FSTR,20050503,9.1,9.13,9.1,9.12,300
FSTW,20050503,2.22,2.23,1.95,2,1300
FTBK,20050503,36.5,36.79,35.85,35.96,30200
FTEK,20050503,5.44,5.44,5.35,5.39,22000
FTGX,20050503,0.35,0.39,0.33,0.37,208000
FTHR,20050503,5.94,6.4,5.94,6.3,15400
FUEL,20050503,1.55,1.64,1.51,1.57,92000
FUELW,20050503,0.18,0.18,0.17,0.17,1000
FUJIY,20050503,32.71,33.04,32.55,32.85,73000
FULT,20050503,21.24,21.35,21.15,21.22,110500
FUNC,20050503,19.56,20,19.54,19.7,1400
FUND,20050503,9.35,9.54,9.25,9.47,63100
FWHT,20050503,6.55,6.85,5.66,5.71,5850600
FWRD,20050503,23.95,24.15,23.87,24.06,239800
FXEN,20050503,11.82,11.85,10.9,11.03,426200
GABC,20050503,13.57,13.67,13.42,13.45,20900
GAFC,20050503,6.02,6.02,5.96,5.96,2300
GAIA,20050503,5.47,5.63,5.45,5.57,1000
GAIT,20050503,6.97,7.17,6.97,7,3500
GBBK,20050503,25.49,25.83,25.15,25.32,470600
GBBKO,20050503,26.2,26.2,26.2,26.2,10600
GBCI,20050503,27.25,27.33,26.97,27,101700
GBCIP,20050503,26.25,26.25,26.25,26.25,0
GBND,20050503,22,22.28,21.86,21.86,11800
GBTB,20050503,20.25,20.25,19.86,20.08,18400
GBTS,20050503,17.55,17.55,17.31,17.34,15700
GCBC,20050503,35.05,35.05,35.05,35.05,0
GCBS,20050503,25.25,25.9,25.25,25.9,5700
GCFB,20050503,3.5,3.72,3.5,3.72,5700
GCFBU,20050503,3.5,3.5,3.5,3.5,0
GCFBW,20050503,0.08,0.08,0.08,0.08,0
GCFC,20050503,10.25,10.25,10.25,10.25,300
GCOM,20050503,5.82,5.85,5.66,5.76,22000
GDPAP,20050503,12,12,12,12,0
GDYS,20050503,8.18,8.32,8.16,8.24,67700
GEAC,20050503,8.43,8.45,8.25,8.29,118700
GEHL,20050503,29.16,29.16,28,28.95,11400
GEMP,20050503,4.31,4.38,4.2,4.31,6500
GEMS,20050503,2.2,2.27,2.09,2.22,287800
GENR,20050503,2.15,2.28,1.58,1.7,2631000
GENZ,20050503,59.41,60.37,59.2,59.9,2029400
GEOI,20050503,8.13,8.13,7.75,7.81,171900
GEPT,20050503,2.46,2.48,2.4,2.4,25300
GERN,20050503,6.02,6.25,6.02,6.17,333500
GETI,20050503,11,11.34,10.72,10.75,29300
GEXA,20050503,6.55,6.65,6.49,6.6,38600
GFED,20050503,23,23.15,23,23.15,700
GFLS,20050503,16.1,16.3,16,16.3,1600
GFLSO,20050503,10.7,10.7,10.7,10.7,300
GGAL,20050503,7.66,7.95,7.66,7.85,269100
GHCI,20050503,37.44,40.91,37.1,39.92,1230400
GIFI,20050503,21.04,21.88,20.88,21.42,87900
GIGA,20050503,3.31,3.38,3.15,3.28,21700
GIGM,20050503,1.37,1.45,1.37,1.38,53000
GIII,20050503,7.57,7.57,7.57,7.57,0
GILD,20050503,37.42,39.03,37.42,38.84,5832200
GILTF,20050503,5.75,5.75,5.55,5.61,132700
GISX,20050503,35.16,35.23,33.76,33.88,94900
GIVN,20050503,25.68,25.8,24.75,24.85,1087500
GKIS,20050503,15.91,16,15.75,15.86,58100
GKSRA,20050503,38.48,38.97,37.49,38.92,146700
GLAD,20050503,22.52,23.09,22.52,22.62,28400
GLBC,20050503,12.14,12.27,11.78,11.89,131600
GLBL,20050503,10.01,10.01,9.53,9.57,551100
GLBZ,20050503,19.25,19.48,19,19.48,700
GLDB,20050503,14,14,13.77,13.84,133400
GLDC,20050503,3.8,3.8,3.8,3.8,0
GLDN,20050503,25.88,26.45,25.5,25.57,49400
GLFD,20050503,2.45,2.5,2.41,2.47,224700
GLGC,20050503,2.86,3.04,2.86,3.03,62000
GLGS,20050503,0.7,0.72,0.7,0.72,9600
GLNG,20050503,11.75,11.78,11.5,11.63,176000
GLOV,20050503,4.1,4.21,4.1,4.21,200
GLOW,20050503,1.28,1.36,1.27,1.35,93900
GLYT,20050503,79.52,82.95,79.52,82.04,53800
GMAI,20050503,9.66,10.42,9.65,10.39,101100
GMCR,20050503,25.75,26.85,25.75,26.6,16800
GMRK,20050503,22.99,23.44,21.95,22.29,47300
GMST,20050503,3.83,4.01,3.83,3.98,641200
GMTC,20050503,2.37,2.37,2.2,2.3,8900
GMTN,20050503,10.13,10.61,10.13,10.43,48900
GMXR,20050503,11.02,11.09,10.9,10.93,20300
GMXRW,20050503,1.6,1.61,1.58,1.58,7300
GNBT,20050503,1.06,1.1,0.92,0.98,3857800
GNCMA,20050503,8.44,8.71,8.35,8.53,81400
GNLB,20050503,0.42,0.42,0.4,0.41,793100
GNSC,20050503,1.1,1.1,0.91,1.01,151300
GNSS,20050503,14.6,15.05,14.4,15.01,1189900
GNSY,20050503,0.91,0.92,0.91,0.92,800
GNTA,20050503,0.98,1.06,0.98,1,667000
GNTX,20050503,33.24,33.43,33.06,33.3,573500
GNVC,20050503,1.8,1.8,1.74,1.75,61100
GOAM,20050503,5.52,5.8,5.5,5.55,53300
GOLD,20050503,11.78,12.32,11.68,12.31,319200
GOOD,20050503,16.6,16.6,16.4,16.45,46400
GOOG,20050503,221.85,228.15,221.32,226.19,17797900
GORX,20050503,2.09,2.22,2.01,2.09,10200
GOSHA,20050503,24.7,25.42,24.7,24.79,61000
GPCB,20050503,10.75,10.75,10.73,10.73,1200
GPIC,20050503,16.5,17.5,15.5,17.05,25900
GPRO,20050503,50.93,51,50.15,50.55,475400
GPTX,20050503,5.33,5.59,5.28,5.4,14300
GRAN,20050503,17.67,17.71,17.42,17.5,10900
GRIC,20050503,1.52,1.57,1.42,1.52,70200
GRIF,20050503,26.05,26.05,26.05,26.05,0
GRILE,20050503,2.08,2.08,2.08,2.08,0
GRIN,20050503,2.7,2.7,2.7,2.7,200
GRMN,20050503,40.68,41.05,40.21,40.72,400100
GROW,20050503,5.04,5.17,4.9,5,10700
GSBC,20050503,28.95,29.5,28.79,28.94,20000
GSBCP,20050503,10.49,10.5,10.49,10.5,1300
GSBNZ,20050503,1.73,1.74,1.73,1.73,315900
GSIC,20050503,14.26,14.61,14.26,14.44,138300
GSLA,20050503,17.8,17.8,17.8,17.8,0
GSLI,20050503,7.82,7.82,7.72,7.79,45400
GSOL,20050503,9.47,9.8,9.23,9.65,72100
GTCB,20050503,0.87,0.89,0.87,0.88,135300
GTIM,20050503,3.89,3.89,3.89,3.89,500
GTIV,20050503,19.35,20.22,19.21,19.87,403100
GTOP,20050503,11.68,11.87,11.41,11.49,163100
GTRC,20050503,48.55,49.84,48.52,49.03,561800
GTSI,20050503,8.94,9.31,8.54,8.75,32200
GTXI,20050503,9.1,9.14,8.82,8.85,30900
GUPB,20050503,20.55,20.55,20.55,20.55,0
GVBK,20050503,20,21,20,20.57,2900
GVHR,20050503,16.35,16.59,15.88,15.95,204200
GYMB,20050503,11.36,11.47,11.27,11.35,261500
GYRO,20050503,40.6,40.6,40,40,500
HABC,20050503,21,21,21,21,2000
HAFC,20050503,15.5,16.38,15.37,15.96,424800
HAIN,20050503,18.16,18.24,17.13,17.2,704300
HAMP,20050503,38.82,40.55,38.34,40.55,3800
HANA,20050503,2.53,2.56,2.53,2.54,4000
HANS,20050503,62,66.35,60.82,65.48,1478000
HARB,20050503,34.92,35.21,34.65,35,106600
HARL,20050503,18,18,18,18,2000
HAST,20050503,6.69,6.8,6.56,6.56,12600
HAUP,20050503,3.7,3.98,3.68,3.86,27300
HAVNP,20050503,12,12.2,12,12.01,3300
HAVS,20050503,6.22,6.27,6.2,6.22,9900
HAWK,20050503,8.45,8.62,8.25,8.34,169900
HAXS,20050503,1.55,1.63,1.55,1.55,3500
HAYZ,20050503,5.2,5.5,5.12,5.38,214800
HBAN,20050503,23.67,24,23.62,23.79,596800
HBHC,20050503,30.9,31.2,30.04,30.37,39100
HBIO,20050503,3.82,3.84,3.76,3.82,32400
HBNC,20050503,27.78,27.78,27.78,27.78,400
HCBK,20050503,33.62,33.88,33.48,33.8,211400
HCFC,20050503,14.95,14.95,14.95,14.95,0
HCSG,20050503,16.78,16.99,16.56,16.93,193500
HCTL,20050503,0.67,0.67,0.65,0.65,1000
HDNG,20050503,14.96,14.96,14.8,14.8,1500
HDSN,20050503,0.8,0.8,0.8,0.8,0
HDTV,20050503,4.65,5.09,4.65,5.05,312200
HEII,20050503,2.7,2.8,2.68,2.78,26000
HELE,20050503,28,28.11,27.71,27.87,144000
HELX,20050503,12.21,12.42,12.09,12.21,261900
HEOP,20050503,21.29,21.29,21.29,21.29,100
HEPH,20050503,6.91,7.37,6.91,7.18,138900
HFBC,20050503,16.1,16.49,16.1,16.24,1900
HFFC,20050503,23,23,22.52,22.68,1800
HFWA,20050503,21.9,21.9,21.55,21.7,4000
HGGR,20050503,19,20.18,18.97,18.97,20700
HGIC,20050503,20,20.71,19.6,20.6,60000
HGSI,20050503,10.21,10.39,10.07,10.13,939300
HHGP,20050503,14,14.08,13.63,13.83,38000
HIBB,20050503,28.2,29.1,27.84,28.93,214100
HIFN,20050503,6,6,5.6,5.61,163600
HIFS,20050503,42.86,42.86,42.86,42.86,0
HIHO,20050503,3.81,3.81,3.81,3.81,200
HILL,20050503,4.73,4.86,4.7,4.76,400400
HIST,20050503,3,3.04,2.91,3.04,3000
HITK,20050503,23.74,24.44,23.65,24.03,57200
HLEX,20050503,16.56,17,16.55,16.76,186500
HLFC,20050503,17,17,16.5,16.75,700
HLIT,20050503,5.86,5.92,5.75,5.83,1260800
HLTH,20050503,9.5,9.62,9.44,9.58,3449100
HMNF,20050503,31,31,30.1,30.2,2600
HMSL,20050503,0.45,0.48,0.45,0.48,8500
HMSY,20050503,6.75,6.93,6.68,6.75,41300
HNBC,20050503,20.16,20.3,19.99,20.17,42200
HOFT,20050503,16.82,17.27,16.72,17.05,29100
HOLL,20050503,4.9,4.91,4.83,4.83,26500
HOLX,20050503,35.92,36.86,35.75,36.71,244400
HOME,20050503,11.47,11.47,11.3,11.3,4200
HOMF,20050503,24.5,24.71,24.5,24.71,900
HOMS,20050503,2.02,2.07,1.93,2.01,283600
HOOK,20050503,3.54,3.68,3.5,3.57,5800
HORC,20050503,41.3,42.61,41.13,42.3,72800
HORT,20050503,4.25,4.25,4.15,4.15,8300
HOST,20050503,1.83,1.83,1.83,1.83,0
HOTT,20050503,19.75,20.38,19.55,19.86,3254100
HPCCP,20050503,28.3,28.3,28.3,28.3,800
HPOL,20050503,4.17,4.37,4.16,4.3,203900
HRLY,20050503,18.07,18.13,17.95,18.04,69700
HRSH,20050503,1.13,1.16,1.13,1.14,3900
HRVE,20050503,1.27,1.27,1.27,1.27,0
HRZB,20050503,18.5,18.75,18.23,18.37,31600
HSIC,20050503,37.67,38.06,36.64,37.91,526600
HSII,20050503,26.24,27.4,26,27.03,530600
HSKA,20050503,0.52,0.67,0.52,0.67,139500
HSTM,20050503,2.61,2.82,2.61,2.81,32500
HSVLY,20050503,10.35,10.35,10.11,10.11,6700
HTBK,20050503,19.01,19.11,18.73,18.91,16700
HTCH,20050503,37.77,37.99,37,37.52,323700
HTCO,20050503,9.34,9.64,9.29,9.45,6700
HTLD,20050503,18.69,19,18.57,18.7,323500
HTLF,20050503,19.32,19.55,19.1,19.19,15100
HTRN,20050503,12.35,12.73,12.31,12.48,225700
HUBG,20050503,55.26,55.29,54.71,54.92,114700
HUMC,20050503,21.57,21.57,19.6,19.79,21500
HUMP,20050503,3.82,3.94,3.82,3.89,14100
HURC,20050503,10.99,10.99,10.25,10.47,41900
HURN,20050503,20.9,20.9,19.62,19.93,54600
HWFG,20050503,15.87,16.13,15.73,15.73,8600
HWKN,20050503,12,12.2,12,12.2,6200
HYDL,20050503,53.9,54.28,52.26,52.53,323600
HYGS,20050503,3.64,3.64,3.53,3.57,286400
HYSL,20050503,40.53,41.15,40.46,40.77,1008100
IAAC,20050503,7.39,7.49,7.25,7.26,600
IAAI,20050503,28.12,28.18,28.08,28.09,41900
IACI,20050503,21.15,22.4,20.93,22.06,22346100
IACIW,20050503,4.76,4.76,4.76,4.76,0
IACIZ,20050503,18.91,20.47,18.91,20.47,5300
IART,20050503,35.05,36.17,35.05,35.6,95600
IBCA,20050503,19,19,17.55,18.1,2700
IBCP,20050503,27.46,27.7,27.13,27.24,31500
IBCPO,20050503,26.7,26.7,26.7,26.7,100
IBIS,20050503,1.27,1.32,1.19,1.2,108700
IBKC,20050503,57.78,58.17,57.19,57.43,10100
IBNK,20050503,20.88,20.88,20.5,20.55,9800
IBOC,20050503,36.18,36.69,36.18,36.6,39300
IBPI,20050503,3.6,3.61,3.5,3.55,21200
ICAB,20050503,7.4,7.4,7.4,7.4,0
ICAD,20050503,3.91,3.99,3.8,3.99,48700
ICBC,20050503,36.2,36.47,35.89,36,285300
ICCA,20050503,1.69,1.74,1.69,1.72,10100
ICCC,20050503,4.34,4.34,4,4.13,15500
ICCI,20050503,11.22,11.64,11.22,11.52,224900
ICGE,20050503,5.57,5.86,5.53,5.83,409500
ICLR,20050503,34.09,34.1,33.47,34,14400
ICOC,20050503,2.45,2.45,2.14,2.28,121900
ICOCZ,20050503,23.6,23.6,23.6,23.6,0
ICOR,20050503,0.27,0.29,0.27,0.29,226800
ICOS,20050503,22.01,22.6,22.01,22.21,460300
ICST,20050503,18.24,18.43,18.02,18.1,587600
ICTG,20050503,9.01,9.07,8.89,8.9,7600
ICTS,20050503,2,2.14,1.98,2.13,28300
ICUI,20050503,36.26,36.26,35.65,35.97,105800
IDBE,20050503,16.35,16.55,16.22,16.5,152300
IDCC,20050503,17,17.21,16.75,17.05,369200
IDEV,20050503,2.64,2.8,2.54,2.57,230200
IDGR,20050503,8.64,8.94,8.64,8.64,46800
IDIX,20050503,19.65,20.3,19.6,20.05,168600
IDNX,20050503,5.29,5.34,5.08,5.12,537200
IDSA,20050503,3.67,3.72,3.66,3.66,14100
IDSY,20050503,10.01,10.13,10.01,10.05,18900
IDTI,20050503,10.82,11.06,10.68,10.76,2925200
IDWK,20050503,8.89,9,8.84,8.85,132300
IDXC,20050503,31.25,31.86,31.22,31.42,98600
IDXX,20050503,57.65,58.27,57.33,57.96,150000
IEIB,20050503,1.88,1.88,1.88,1.88,0
IFCB,20050503,21.51,21.51,21.5,21.51,1000
IFCJ,20050503,17.82,18.25,17.82,18.01,12200
IFIN,20050503,41.68,42,40.86,40.87,814100
IFLO,20050503,14.26,14.44,14.18,14.36,273800
IFNY,20050503,8.36,8.37,8.2,8.2,87600
IFOX,20050503,15.88,16.01,15.46,15.73,126700
IFSB,20050503,9.38,9.38,9.38,9.38,700
IFSIA,20050503,5.99,6,5.82,5.95,88200
IFUL,20050503,2.44,2.51,2.25,2.47,38200
IGLD,20050503,6.11,6.11,5.4,5.65,41200
IGTE,20050503,3.52,3.52,3.52,3.52,0
IGTEE,20050503,3.83,3.94,3.8,3.94,61100
IIIN,20050503,10.2,10.28,9.5,9.73,89900
IIJI,20050503,3.25,3.26,3.08,3.09,48500
IINT,20050503,2.05,2.1,2.04,2.08,41000
IIVI,20050503,14.46,14.46,13.67,13.93,180700
IKNX,20050503,4.22,4.33,4.2,4.27,5400
ILMN,20050503,9.77,9.95,9.5,9.81,232400
ILOG,20050503,12.66,12.66,12.32,12.32,3500
ILSE,20050503,16.39,16.45,15.95,16.01,871000
IMAX,20050503,8.54,8.83,8.41,8.8,714800
IMCL,20050503,31.54,31.96,30.84,30.9,1310600
IMCO,20050503,3.26,3.34,3.14,3.14,99900
IMDC,20050503,60.44,60.88,60.2,60.76,521400
IMGC,20050503,24.28,24.88,24.28,24.65,111700
IMGN,20050503,5.54,5.86,5.37,5.67,2203900
IMKTA,20050503,13.18,13.19,12.96,12.96,8200
IMMC,20050503,4.1,4.72,3.9,3.97,218400
IMMR,20050503,5.45,5.57,5.38,5.48,72100
IMMU,20050503,2.32,2.33,2.14,2.21,287600
IMNR,20050503,0.79,0.79,0.69,0.77,280000
IMNRZ,20050503,0.3,0.3,0.15,0.29,13900
IMNY,20050503,1.6,1.61,1.55,1.59,139100
IMOS,20050503,6.9,7.02,6.75,6.89,191600
INCX,20050503,5.68,5.92,5.3,5.37,253900
INCY,20050503,6.75,6.9,6.7,6.82,892300
INDB,20050503,27.24,27.61,26.85,26.87,22700
INDBM,20050503,26.25,26.25,26.25,26.25,0
INDBN,20050503,26.52,26.52,26.52,26.52,0
INFA,20050503,7.95,7.97,7.71,7.73,895300
INFO,20050503,0.89,0.96,0.89,0.92,209700
INFS,20050503,3.65,3.65,3.36,3.5,1028500
INFT,20050503,3.24,3.24,3.06,3.13,80900
INFY,20050503,58.13,58.51,57.28,58.01,588600
INGN,20050503,7.37,7.44,7.12,7.37,89900
INGP,20050503,5.24,5.25,5.2,5.2,2536700
INGR,20050503,29.96,30,29.43,29.72,218700
INHX,20050503,7.43,7.43,7.1,7.1,25100
ININ,20050503,3.72,4.03,3.7,4.03,24800
INKP,20050503,2.4,2.41,1.98,2.05,1009200
INLD,20050503,1.88,1.9,1.83,1.86,10500
INMD,20050503,10.67,11.09,10.63,10.85,9900
INNO,20050503,5.12,5.34,5.11,5.11,239000
INOC,20050503,7.98,7.98,7.65,7.93,16900
INOD,20050503,2.55,2.64,2.52,2.55,62800
INOW,20050503,0.54,0.59,0.54,0.59,12200
INPC,20050503,14.62,14.73,13.26,13.54,422800
INPH,20050503,5.58,5.67,5.56,5.57,1300
INSG,20050503,0.45,0.55,0.44,0.53,299700
INSM,20050503,1.26,1.26,1.18,1.22,124900
INSP,20050503,30.81,31.41,30.59,30.76,1666300
INSU,20050503,14.58,14.64,13.87,13.98,270900
INSW,20050503,2.84,3,2.82,3,16000
INTC,20050503,23.46,23.91,23.42,23.83,67775800
INTD,20050503,0.34,0.34,0.34,0.34,38200
INTG,20050503,16.73,16.75,15.1,16.5,8500
INTL,20050503,20,20,19.07,19.13,436700
INTN,20050503,11.26,11.74,11.26,11.65,10900
INTT,20050503,4.3,4.3,3.85,4.01,1400
INTU,20050503,40.88,41.97,40.85,41.17,1844600
INTV,20050503,11.14,11.21,10.71,10.88,385800
INTX,20050503,8.5,8.65,8.41,8.51,188200
INTZ,20050503,2.67,2.67,2.33,2.65,70900
INVX,20050503,3.25,3.31,3.22,3.23,64100
IONA,20050503,3,3.25,2.94,2.94,71500
IOTN,20050503,7.01,7.11,6.35,6.45,474800
IPAR,20050503,14.54,15.44,14.53,15.43,39900
IPAS,20050503,5.2,5.25,5.15,5.2,413500
IPCC,20050503,32.75,33.64,32.6,33.12,437000
IPCR,20050503,37.09,37.56,37.01,37.37,84700
IPIX,20050503,2.53,2.61,2.52,2.6,220900
IPMT,20050503,36.92,36.92,35.28,36.25,100300
IPSU,20050503,13.36,13.46,13.3,13.35,10900
IPSUW,20050503,1.56,1.65,1.5,1.65,3000
IRETP,20050503,25.35,25.61,25.35,25.61,700
IRETS,20050503,9.05,9.18,9.05,9.1,62400
IRIS,20050503,15.33,15.34,15.06,15.25,290000
IRIX,20050503,5.48,6.34,5.48,5.67,150100
IRSN,20050503,1.8,1.91,1.75,1.76,44700
ISCA,20050503,53.26,53.26,52.67,52.8,150800
ISIG,20050503,0.95,0.98,0.95,0.95,9100
ISIL,20050503,17.68,17.9,17.3,17.48,1539600
ISIS,20050503,3,3.06,2.88,2.9,262000
ISLE,20050503,23.77,23.95,23.19,23.45,185200
ISNS,20050503,12.25,12.65,11.7,12.04,22600
ISON,20050503,1.83,1.83,1.71,1.75,598100
ISONL,20050503,1.09,1.09,1,1.02,31100
ISONZ,20050503,1.12,1.25,1.12,1.25,1600
ISPH,20050503,6.74,7.03,6.56,6.65,405700
ISRG,20050503,42.53,43.21,42.02,42.7,437700
ISRL,20050503,7.84,8.5,7.82,8.5,2900
ISSC,20050503,32.53,33,32,32.34,367300
ISSI,20050503,6.25,6.35,6.08,6.14,636100
ISSX,20050503,19.49,20.01,19.41,19.99,895900
ISTA,20050503,7.65,7.86,7.51,7.86,152900
ISWI,20050503,4.05,4.05,3.68,3.84,38500
ISYS,20050503,20.85,21.1,20.81,20.85,14700
ITCD,20050503,0.51,0.58,0.51,0.54,26100
ITIC,20050503,36.01,36.45,35.85,35.85,6100
ITLA,20050503,47.62,49.99,47.6,49.39,80000
ITMN,20050503,10.8,11.1,10.7,10.92,1084700
ITRA,20050503,0.41,0.44,0.41,0.43,176400
ITRI,20050503,37.2,38.09,36.89,37.4,424600
IUSA,20050503,11.94,12.45,10.86,11.01,564900
IVAC,20050503,10.72,10.83,9.36,9.42,746900
IVAN,20050503,2.43,2.44,2.37,2.41,509600
IVGN,20050503,74.11,75.72,72.76,75.2,1136200
IVII,20050503,10,10,9.79,9.81,18700
IVIL,20050503,6.82,6.9,6.15,6.32,925400
IVIS,20050503,26.7,26.7,26.7,26.7,0
IVTA,20050503,5.05,5.05,5.05,5.05,2800
IWOV,20050503,7.49,7.74,7.44,7.67,288500
JACO,20050503,3.27,3.27,3.27,3.27,100
JADE,20050503,2.29,2.36,2.28,2.33,84500
JAKK,20050503,19.35,19.53,19.08,19.29,277300
JAMS,20050503,1.57,1.79,1.53,1.7,502200
JAXB,20050503,28.4,28.4,28.4,28.4,0
JBHT,20050503,39.91,40.07,39.04,39.29,919600
JBLU,20050503,20.18,20.98,20.15,20.85,3017000
JBOH,20050503,1.48,1.58,1.46,1.48,4200
JBSS,20050503,22.21,23.07,22.02,22.51,34000
JCDA,20050503,2.31,2.31,2.2,2.22,11600
JCOM,20050503,35.58,36.29,35.56,35.9,448600
JCTCF,20050503,6.47,6.47,6.1,6.1,1500
JDAS,20050503,10.4,10.61,10.34,10.52,212900
JDSU,20050503,1.45,1.46,1.4,1.4,26127700
JFBC,20050503,23.24,23.39,22.75,23.3,1900
JFBI,20050503,13.2,13.2,13.07,13.07,15800
JHFT,20050503,15.37,15.49,15.37,15.47,4600
JILL,20050503,12.57,13.19,12.57,13.15,323500
JJSF,20050503,49.52,55.03,49.33,51.17,36600
JKHY,20050503,17.21,17.8,17.11,17.55,664800
JLMC,20050503,3.35,3.35,3.35,3.35,0
JMAR,20050503,1.11,1.22,1.11,1.19,90100
JMBI,20050503,19.13,19.95,19.12,19.3,6100
JMDT,20050503,17.1,17.16,16.62,16.75,96600
JNPR,20050503,22.62,23.05,22.62,22.9,6965500
JOBS,20050503,17.48,17.48,17.15,17.43,28200
JOSB,20050503,34.08,35.08,34.08,34.84,394500
JOUT,20050503,18.61,18.67,18.41,18.67,19000
JOYG,20050503,34.52,34.52,33.13,33.74,836200
JRJC,20050503,5.85,5.85,5.63,5.64,257900
JUNO,20050503,32.75,33.49,32.7,33.49,1900
JUPM,20050503,12.89,13.38,12.89,13.09,552400
JXSB,20050503,12.2,12.2,12.2,12.2,700
KAMNA,20050503,13.23,13.25,12.75,12.83,27000
KBALB,20050503,12.04,12.2,11.72,11.81,74100
KBAY,20050503,18.06,18.06,17,17.34,71300
KCLI,20050503,46.18,46.57,45.14,45.77,5200
KELYA,20050503,26.42,26.9,26.38,26.62,66900
KELYB,20050503,26.81,26.81,26.81,26.81,100
KENT,20050503,2.34,2.56,2.26,2.27,19400
KEQU,20050503,7.51,7.51,7.48,7.48,5600
KERX,20050503,14.13,14.46,13.75,14.11,857300
KEYN,20050503,10.69,10.82,10.61,10.67,53000
KEYS,20050503,19.85,20.3,19.8,20.22,48000
KEYW,20050503,15.55,15.77,15.52,15.72,83100
KFED,20050503,11.3,11.4,11.13,11.15,47100
KFRC,20050503,7.96,8,7.88,7.99,88800
KINDW,20050503,33.1,33.1,33.1,33.1,0
KINDZ,20050503,36,36,35.65,35.65,300
KIRK,20050503,9.2,9.2,9,9.14,64100
KLAC,20050503,39.1,39.59,38.59,38.86,5235500
KLIC,20050503,5.1,5.18,4.99,5.1,841800
KMGB,20050503,6.62,6.75,6.5,6.7,2400
KNAP,20050503,11.51,11.51,11.51,11.51,100
KNBT,20050503,13.86,14,13.7,13.8,110500
KNBWY,20050503,9.76,9.88,9.76,9.81,71700
KNDL,20050503,11.65,11.86,11.47,11.61,57100
KNOL,20050503,1.61,1.77,1.61,1.7,47400
KNSY,20050503,27.07,27.52,26.99,27.15,102400
KNTA,20050503,4.51,4.65,4.49,4.65,85600
KOMG,20050503,23.83,24.14,23.36,23.91,531800
KONG,20050503,7.25,7.25,7,7.02,47900
KOOL,20050503,3.45,3.45,3.31,3.34,115500
KOPN,20050503,3.05,3.08,3.01,3.01,194600
KOSN,20050503,5.31,5.49,5.15,5.15,85300
KOSP,20050503,52.12,54.93,51.55,54.29,2791300
KOSS,20050503,17.92,17.92,17.92,17.92,0
KRON,20050503,39.34,40.97,39.13,39.96,840800
KRSL,20050503,4.82,4.82,4.82,4.82,0
KSWS,20050503,31.4,32.38,31.21,32.29,707200
KTCC,20050503,3.39,3.5,3.17,3.4,89100
KTEC,20050503,9.65,9.65,9.65,9.65,500
KTII,20050503,31.46,32.35,31.13,32.3,11600
KVHI,20050503,10.24,10.31,10.06,10.29,77300
KYPH,20050503,25.47,25.65,25.07,25.27,334400
LABL,20050503,21.42,21.42,20.84,21.18,14000
LABS,20050503,34.66,35.31,34.24,34.59,66700
LAKE,20050503,13.23,13.75,12.99,13.6,32100
LAMR,20050503,37.65,38.54,37.52,37.53,882300
LANC,20050503,41.09,41.29,40.61,41.01,140500
LANV,20050503,2.91,3.03,2.86,2.9,61100
LARK,20050503,30,30,30,30,0
LARL,20050503,21.6,21.6,21.5,21.5,200
LAUR,20050503,44.3,44.54,43.93,44.1,410700
LAVA,20050503,6.26,6.85,6.16,6.68,2331000
LAWS,20050503,39.32,39.63,39.13,39.62,4400
LAYN,20050503,15.66,16.09,15.58,16.06,11000
LBAI,20050503,14.99,15.25,14.93,15.03,19500
LBIX,20050503,0.85,0.87,0.85,0.86,22700
LBTYA,20050503,40.78,42.14,40.63,42.14,870000
LBTYB,20050503,44.16,44.66,44.16,44.66,700
LCAV,20050503,39.25,39.25,37.66,38.26,1086900
LCBM,20050503,13.6,14.14,13.6,14.05,72100
LCCI,20050503,3.15,3.24,3.13,3.2,14700
LCGI,20050503,3.81,3.87,3.73,3.85,8900
LCRD,20050503,5.28,5.58,5.27,5.42,77300
LCRY,20050503,13.15,13.98,13.12,13.71,130000
LCUT,20050503,16.5,17.11,16.24,16.74,52100
LDIS,20050503,5.4,5.45,5.21,5.41,455700
LDSH,20050503,12.1,12.14,11.93,12.12,13400
LECO,20050503,30.95,31,29.67,30.14,289200
LEIX,20050503,22.24,22.65,22.24,22.46,17800
LEND,20050503,41.1,41.59,38.77,39.7,1484000
LENS,20050503,1.44,1.5,1.33,1.48,85700
LEXG,20050503,4.45,4.73,4.36,4.42,125500
LEXR,20050503,4.56,4.89,4.53,4.78,2068400
LFINP,20050503,25.91,25.91,25.88,25.88,1000
LFUS,20050503,27.03,27.6,27.03,27.22,87700
LGBT,20050503,7.07,7.1,6.9,6.94,110400
LGTY,20050503,4.4,4.4,4.35,4.35,800
LGVN,20050503,2.14,2.14,2.06,2.11,19600
LICB,20050503,34.27,34.27,32.75,32.75,2500
LIFC,20050503,12.28,12.36,12.02,12.25,328100
LIFE,20050503,34.65,34.65,33.18,33.93,130600
LIHRY,20050503,16.12,16.12,15.41,15.57,90400
LINK,20050503,5.13,5.24,4.75,5.01,41700
LION,20050503,16.64,16.8,16.47,16.6,6200
LIOX,20050503,4.01,4.28,4,4.03,406200
LIPD,20050503,3.96,4.12,3.96,4,26100
LJPC,20050503,0.5,0.52,0.47,0.48,446200
LKFN,20050503,35.56,36.07,35.55,35.69,4300
LKQX,20050503,23.1,23.19,22.4,23.05,265000
LLTC,20050503,35.6,36.01,35.3,35.54,3201900
LMIA,20050503,4.63,4.63,4.37,4.54,12800
LMLP,20050503,5.05,5.05,4.85,4.9,13300
LMNX,20050503,8.06,8.28,7.98,8.09,73300
LMRA,20050503,4.34,4.35,4.15,4.28,24700
LNBB,20050503,17.25,17.25,16.85,16.87,5200
LNCB,20050503,17.5,17.5,16.65,17.15,9500
LNCE,20050503,16.9,16.99,16.62,16.87,98700
LNCR,20050503,42.27,43.03,42.25,42.74,1046700
LNDC,20050503,6.38,6.55,6.27,6.4,19200
LNET,20050503,16.2,16.46,16.18,16.32,208700
LNOP,20050503,7.05,7.05,6.61,6.7,27900
LNUX,20050503,1.35,1.41,1.34,1.35,171500
LOGC,20050503,1.15,1.18,1.15,1.16,5600
LOGI,20050503,57.51,57.77,57.1,57.3,41900
LOJN,20050503,14.84,14.95,14.62,14.8,86500
LONG,20050503,8.5,8.73,8.28,8.56,29400
LOOK,20050503,0.61,0.61,0.57,0.61,1360700
LOUD,20050503,1.18,1.25,1.15,1.17,1308300
LPHI,20050503,4.63,4.63,4.11,4.16,57600
LPMA,20050503,29.2,29.98,29.04,29.55,9300
LPNT,20050503,44,44.04,42.95,43.64,1724100
LPSN,20050503,2.45,2.45,2.4,2.41,6000
LPTH,20050503,2.2,2.2,2.15,2.15,500
LRCX,20050503,25.9,26.33,25.8,26.13,2398000
LRNS,20050503,5.45,5.49,5.45,5.45,6900
LSBC,20050503,1.08,1.08,1.03,1.04,108500
LSBI,20050503,26,26,26,26,0
LSBX,20050503,17,17,16.9,16.95,5700
LSCC,20050503,4.47,4.57,4.37,4.38,458200
LSCO,20050503,14.55,14.84,14.37,14.55,3600
LSCP,20050503,31.15,31.44,30.58,31.03,243000
LSTR,20050503,30.86,31.67,30.86,31.35,394100
LTBG,20050503,6.03,6.19,5.92,6.01,66900
LTON,20050503,6.73,7.1,6.61,6.97,92700
LTRE,20050503,12.77,13.09,12.77,13.06,12100
LTRX,20050503,1.56,1.57,1.43,1.5,51700
LTXX,20050503,3.59,3.64,3.51,3.53,639100
LUCY,20050503,1.27,1.28,1.24,1.25,7400
LUFK,20050503,31.5,31.5,29.65,30.02,196600
LVLT,20050503,1.87,1.9,1.83,1.85,4056300
LWAY,20050503,8.12,8.35,8.12,8.35,29000
LWSN,20050503,5.33,5.34,5.1,5.2,227100
LXBK,20050503,17.1,17.11,17.1,17.1,2100
LYTS,20050503,12.47,13.19,12.47,13.03,299100
MACC,20050503,2.45,2.45,2.45,2.45,0
MACE,20050503,2.25,2.26,2.05,2.17,97400
MACR,20050503,37.83,38.34,37.77,38,2276000
MAFB,20050503,40.43,41.11,40.43,40.8,99800
MAGS,20050503,9.36,9.75,9.3,9.49,41000
MAHI,20050503,2.84,2.84,2.62,2.77,45600
MAIN,20050503,2.61,2.75,2.61,2.69,39200
MAIR,20050503,9.02,9.05,8.86,9.05,15900
MALL,20050503,5.52,5.56,5.3,5.46,87300
MAMA,20050503,2.76,2.89,2.75,2.75,131900
MANA,20050503,8.07,9.02,8.07,9.02,5300
MANC,20050503,6.25,6.28,6.25,6.25,29000
MANH,20050503,18.84,19.69,18.84,19.61,964200
MANT,20050503,24.96,26.84,24.96,26.72,254500
MANU,20050503,2.01,2.03,1.96,2.01,948600
MAPS,20050503,11,11.22,10.85,11.18,38400
MARPS,20050503,24.06,25.1,24.06,25.1,3000
MARSA,20050503,12.31,12.31,12.2,12.2,300
MARSB,20050503,14.2,14.3,14.2,14.3,600
MASB,20050503,36,36,35.95,36,11300
MATK,20050503,38.18,39.78,38,38.6,1985400
MATR,20050503,27.99,28,27.46,27.65,77600
MATV,20050503,15.77,15.77,15.77,15.77,0
MATW,20050503,35.52,36.11,35.23,35.76,88300
MAXC,20050503,4.09,4.09,4.09,4.09,0
MAXE,20050503,14.61,14.99,14.26,14.75,7900
MAXF,20050503,13.88,13.88,13.8,13.86,54600
MAXM,20050503,1.48,1.48,1.41,1.43,72300
MAXY,20050503,7.53,7.64,7.45,7.5,88300
MBAY,20050503,0.49,0.49,0.39,0.42,159500
MBFI,20050503,36.46,37.13,36,36.09,76200
MBFIP,20050503,26.87,26.87,26.87,26.87,0
MBHI,20050503,18.34,18.34,17.99,17.99,80700
MBLA,20050503,12.5,12.5,12.4,12.45,4300
MBND,20050503,1.16,1.19,1.07,1.17,87900
MBRG,20050503,31,31,29.81,30.1,2400
MBRX,20050503,2.79,2.79,2.79,2.79,2100
MBTF,20050503,18.55,19.43,18.55,19.23,86900
MBVA,20050503,7.9,7.9,7.6,7.6,3000
MBVT,20050503,26.44,26.49,26.28,26.28,900
MBWM,20050503,40.06,41.26,40.06,40.85,22800
MCBC,20050503,37.87,37.87,36.6,36.8,26300
MCBF,20050503,12.72,13,12.72,13,3000
MCBI,20050503,17.95,17.95,17.75,17.92,1000
MCCC,20050503,5.65,5.8,5.63,5.78,305000
MCDT,20050503,2.85,2.96,2.84,2.89,459900
MCDTA,20050503,3.03,3.14,2.99,3.04,1314700
MCEL,20050503,1.45,1.47,1.4,1.41,238400
MCGC,20050503,15.7,15.7,15.24,15.27,295500
MCHM,20050503,0.32,0.34,0.3,0.31,75400
MCHP,20050503,28.1,28.6,27.91,28.05,1605400
MCHX,20050503,17.12,17.16,16.37,16.47,238400
MCIP,20050503,25.5,25.51,25.21,25.36,21965000
MCLD,20050503,0.13,0.14,0.12,0.13,2080300
MCLDO,20050503,0.79,0.79,0.62,0.62,3800
MCRI,20050503,18.35,18.75,18.1,18.29,128900
MCRL,20050503,9.61,10.09,9.61,9.85,1400600
MCRS,20050503,41.21,41.21,40.31,40.59,518200
MDCAE,20050503,9.19,9.19,8.94,9,16000
MDCC,20050503,18.75,18.93,18.36,18.42,182800
MDCI,20050503,17.71,17.92,17.22,17.38,18700
MDCO,20050503,21.39,21.62,20.98,21.31,542200
MDII,20050503,0.54,0.54,0.48,0.48,51900
MDKI,20050503,8.18,8.63,8.18,8.35,37200
MDLK,20050503,3.69,3.69,3.68,3.68,2600
MDRX,20050503,13.05,13.08,12.85,12.88,449100
MDSI,20050503,5.09,5.09,4.75,4.91,48400
MDST,20050503,25,25.81,24.87,25.2,37500
MDTH,20050503,27.5,27.5,27.16,27.21,46700
MDTL,20050503,12.88,13.27,12.88,13.05,65800
MDWV,20050503,3.38,3.5,3.3,3.46,5600
MEAD,20050503,2.92,2.92,2.84,2.85,30900
MECA,20050503,5.49,5.52,4.95,4.97,786100
MEDC,20050503,0.68,0.73,0.66,0.71,21400
MEDI,20050503,25.89,26.58,25.78,26.22,2387500
MEDW,20050503,13.1,13.59,13.01,13.58,15600
MEDX,20050503,7.05,7.28,7.03,7.14,924000
MEMY,20050503,2.11,2.6,2.11,2.5,17300
MENT,20050503,8.74,8.94,8.64,8.69,849300
MEOH,20050503,17.15,17.15,16.91,16.94,390800
MERB,20050503,21.45,21.45,21.16,21.16,500
MERCS,20050503,8.42,8.81,8.2,8.4,163600
MERQ,20050503,41.44,41.47,40.56,41.01,2360400
MERX,20050503,7.75,7.75,7.11,7.23,492100
MESA,20050503,5.32,5.43,5.25,5.34,323200
METH,20050503,11.43,11.43,10.96,11.13,262000
MFBC,20050503,26.75,26.75,26.49,26.5,1400
MFCO,20050503,1.25,1.34,1.23,1.27,18100
MFLO,20050503,13.75,14.13,13.66,13.66,18900
MFLR,20050503,15.37,15.37,14.67,14.67,200
MFLX,20050503,19.25,20.49,18.89,20.25,202200
MFNC,20050503,15.76,15.76,15,15.5,3400
MFRI,20050503,7.23,7.45,7.23,7.42,6300
MFSF,20050503,22.51,22.98,22.51,22.75,4600
MGAM,20050503,8.48,8.55,8.15,8.29,767800
MGEE,20050503,32.57,32.61,31.94,32.21,39400
MGIC,20050503,3,3,2.86,2.93,17200
MGLN,20050503,34.13,34.48,33.85,34.4,186800
MGPI,20050503,8.88,9.05,8.78,8.8,111100
MGRC,20050503,21.89,22.41,21.76,21.96,28300
MICC,20050503,17.78,17.78,17.38,17.42,111200
MICU,20050503,16.27,16.67,16.18,16.43,235300
MIDD,20050503,47.18,53.1,47.18,51.62,380700
MIGP,20050503,12.95,12.95,12.95,12.95,2000
MIKR,20050503,7.25,7.59,7.17,7.35,43800
MIND,20050503,7.78,7.78,7.6,7.73,18600
MINI,20050503,36.55,36.57,35.59,36.19,114100
MIPS,20050503,6.98,7.37,6.98,7.18,406600
MITSY,20050503,186.81,186.81,186.81,186.81,100
MITT,20050503,9.01,9.02,9.01,9.02,1100
MITY,20050503,14.95,15,14.95,14.95,8400
MKSI,20050503,15.15,15.44,14.98,15.14,283300
MKTAY,20050503,18.79,18.79,18.32,18.65,3900
MKTX,20050503,12.17,12.69,12.17,12.43,198600
MKTY,20050503,4.25,4.45,4.25,4.39,64700
MLAB,20050503,12.25,12.25,12.25,12.25,0
MLAN,20050503,32.69,32.93,31.85,32.14,18500
MLEA,20050503,69.68,70.25,69.31,69.4,16300
MLHR,20050503,28.25,28.27,27.89,28,533900
MLIN,20050503,5.7,5.87,5.48,5.7,98800
MLMT,20050503,8.91,8.91,8.91,8.91,0
MLNM,20050503,8.74,9.07,8.72,8.93,4799100
MMLP,20050503,30.2,31.1,29.78,30.5,9600
MMSI,20050503,12.87,13.07,12.7,12.94,164800
MMUS,20050503,3.5,3.5,3.4,3.41,8900
MNDO,20050503,3.66,3.66,3.4,3.47,45700
MNDX,20050503,10.78,10.81,10.74,10.81,4100
MNKD,20050503,14.03,14.25,13.73,13.82,82600
MNNY,20050503,10,10,10,10,11500
MNRK,20050503,14.25,14.25,14.25,14.25,0
MNRO,20050503,25.08,25.4,24.55,25.2,40100
MNRTA,20050503,8.41,8.45,8.37,8.42,15300
MNST,20050503,22.82,23.03,22.44,22.92,2464100
MNTA,20050503,7.68,8.07,7.66,8.07,41700
MNTG,20050503,11.05,11.16,10.67,10.82,264000
MOBE,20050503,7.7,7.75,7.6,7.63,290800
MOBI,20050503,6.01,6.32,6.01,6.32,44400
MOCC,20050503,5.45,5.45,5.4,5.45,400
MOCO,20050503,8.91,9,8.91,9,4300
MOGN,20050503,21.9,21.96,21.31,21.65,825100
MOLX,20050503,25.11,25.5,24.99,25.24,1346100
MOLXA,20050503,22.76,22.95,22.49,22.69,186500
MONE,20050503,4.35,4.46,4.25,4.37,200900
MONM,20050503,6.7,6.7,6.41,6.6,13200
MOSS,20050503,4.16,4.28,4.08,4.28,5300
MOSY,20050503,5.78,6.05,5.75,5.91,177300
MOTV,20050503,8.76,8.88,8.56,8.7,50400
MOVI,20050503,27.82,28.18,27.16,27.89,569700
MPAC,20050503,14.8,15.18,14.36,15.07,33400
MPET,20050503,1.2,1.23,1.16,1.2,138000
MPWG,20050503,2.48,2.48,2.48,2.48,400
MPWR,20050503,7.02,7.23,6.35,6.62,97400
MRBK,20050503,51.56,51.85,50.6,50.73,250800
MRCIY,20050503,10.56,10.71,10.44,10.5,4000
MRCY,20050503,26.84,27.15,26.49,26.7,75200
MRGE,20050503,16.18,16.32,15.81,16,38200
MRGO,20050503,9.5,9.5,9.5,9.5,0
MRLN,20050503,19.86,19.86,17.95,17.95,50800
MROE,20050503,16.5,17,16.5,16.98,1600
MROI,20050503,12.89,12.9,12.65,12.75,102800
MRSS,20050503,10.6,10.75,10.55,10.59,51600
MRTI,20050503,14.5,14.5,14.5,14.5,400
MRTN,20050503,18.75,19.15,18.69,18.73,68600
MRVC,20050503,1.79,1.8,1.7,1.73,1018600
MRVL,20050503,33.71,34.34,32.92,33.17,5066300
MSBK,20050503,23.7,24.29,23.62,23.68,59300
MSCC,20050503,17.74,17.9,17.19,17.48,797900
MSDXP,20050503,29.29,29.8,29.29,29.8,300
MSEX,20050503,17.88,18.76,17.7,18.59,44700
MSFG,20050503,19.81,20,19.29,19.35,5800
MSFT,20050503,25.13,25.4,25.09,25.36,68183200
MSGI,20050503,5.1,5.1,4.82,4.96,26000
MSHL,20050503,7.49,7.49,7.02,7.16,7400
MSHLW,20050503,4,4,4,4,1400
MSLV,20050503,2.01,2.1,2,2,73100
MSON,20050503,5.32,5.6,5.27,5.48,9300
MSPD,20050503,1.26,1.31,1.25,1.28,604100
MSPX,20050503,9.98,10.11,9.98,10.11,9900
MSSN,20050503,6.75,6.85,6.7,6.82,219500
MSSR,20050503,15.07,15.25,14.95,14.99,17800
MSTR,20050503,46.16,47.99,46.16,47.64,935400
MSTRW,20050503,0.13,0.13,0.08,0.12,3500
MTCT,20050503,30.66,31.76,30.66,31.47,42400
MTDB,20050503,8.88,9.2,8.88,9.19,10900
MTDW,20050503,10,10.1,9.95,10.1,3800
MTEX,20050503,19.78,19.94,19.6,19.85,76100
MTIC,20050503,1.4,1.5,1.4,1.49,8900
MTIX,20050503,4.11,4.11,3.98,4.06,43800
MTLG,20050503,13.82,13.82,13.02,13.15,322900
MTLK,20050503,4.33,4.44,4.31,4.44,3100
MTLM,20050503,19.93,20.7,19.93,20.46,279300
MTLMW,20050503,19.48,20.38,19.02,20.38,300
MTMC,20050503,3.2,3.44,3.1,3.44,6400
MTMD,20050503,3.66,3.75,3.66,3.72,65600
MTNK,20050503,9.8,10.1,9.8,10.07,2700
MTRX,20050503,4,4.09,3.97,3.99,89400
MTSC,20050503,29.44,30.1,29.44,29.77,115700
MTSL,20050503,3.3,3.49,3.3,3.49,1700
MTSM,20050503,10.01,10.01,9.91,10.01,4000
MTSN,20050503,6.16,6.32,6.04,6.15,476100
MTSP,20050503,9.3,9.5,9.15,9.2,33900
MTSX,20050503,2.09,2.13,2.06,2.08,27700
MTTX,20050503,9.54,9.54,9.47,9.47,8200
MTXC,20050503,12,12.6,12,12.6,2500
MTXCP,20050503,25.63,25.63,25.5,25.5,3200
MTXX,20050503,11.12,11.94,10.42,11.2,77500
MUSA,20050503,14.31,14.54,13.91,14.13,454100
MUSAW,20050503,2.75,2.99,2.75,2.83,52400
MUSE,20050503,5.13,5.5,5.1,5.4,888500
MVCO,20050503,4.81,4.85,4.65,4.82,3800
MVIS,20050503,5.2,5.38,5.12,5.36,225400
MVSN,20050503,19.42,21.79,19.39,21.16,1238000
MWAV,20050503,0.91,0.93,0.85,0.89,84200
MWRK,20050503,11.71,11.91,11.68,11.76,35900
MXBIF,20050503,17.48,17.51,17.06,17.43,45300
MXICY,20050503,1.4,1.4,1.39,1.39,1200
MXIM,20050503,37.5,37.58,36.66,36.89,4400400
MXRE,20050503,21.95,22.4,21.66,21.99,130000
MXWL,20050503,8.06,8.08,7.83,7.83,21500
MYGN,20050503,16.03,16.29,15.73,15.78,1136700
MYOG,20050503,7.01,7.2,6.42,6.87,228500
NABI,20050503,10.78,10.84,10.55,10.73,317700
NAFC,20050503,35.08,35.63,35.08,35.46,192300
NAII,20050503,7.08,7.39,7,7.03,31200
NANO,20050503,10.47,10.5,10.06,10.23,90200
NANX,20050503,5.04,5.25,5.01,5.21,57400
NAPS,20050503,6.2,6.5,6.17,6.38,788400
NARAE,20050503,13.82,13.82,13.4,13.53,86700
NASB,20050503,39.52,40.5,39.52,39.93,2600
NASI,20050503,2.92,3.3,2.83,3.29,41600
NATH,20050503,8,8.13,8,8.1,2800
NATI,20050503,21.75,22.18,21.6,22.08,410000
NATR,20050503,15.41,15.76,15.35,15.76,59900
NAVG,20050503,31.97,32.73,31.68,32.16,32400
NAVI,20050503,1.44,1.44,1.25,1.25,1800
NAVR,20050503,8.48,8.58,8.18,8.3,734300
NBAN,20050503,26,26,26,26,300
NBIX,20050503,34.05,35.12,33.95,34.56,406300
NBSC,20050503,5.05,5.31,5.05,5.18,7900
NBTB,20050503,21.75,22.37,21.67,21.83,28400
NBTF,20050503,23.5,23.5,23.5,23.5,0
NCEM,20050503,6.48,6.64,6.31,6.64,5200
NCOG,20050503,18.73,19.15,18.51,18.88,411500
NCRI,20050503,9.18,9.2,9.15,9.19,16000
NCRX,20050503,28.4,28.67,27.8,28,1035300
NCTY,20050503,19.09,19.15,18.82,19.03,49500
NDSN,20050503,32.43,32.79,32.01,32.24,65700
NDXP,20050503,10.32,10.34,10.3,10.34,3600
NEIB,20050503,20.75,20.99,20.75,20.99,400
NENG,20050503,1.65,1.71,1.6,1.64,92400
NEOF,20050503,6.06,6.07,5.98,6.01,55800
NEOG,20050503,14.05,14.06,13.35,13.4,43100
NEOL,20050503,8.9,8.9,8.37,8.46,93100
NEON,20050503,3.01,3.09,3,3.08,19700
NEPF,20050503,22.65,22.7,22.61,22.61,1000
NERX,20050503,0.63,0.66,0.62,0.62,166100
NETC,20050503,2.4,2.59,2.4,2.53,7300
NETL,20050503,12.11,12.61,12.11,12.45,215000
NETM,20050503,5.75,5.91,5.45,5.8,31600
NEWHE,20050503,3.36,3.43,3.27,3.27,2800
NEWP,20050503,13.82,14.03,13.7,13.87,291600
NEXM,20050503,1.35,1.4,1.35,1.38,48400
NFLD,20050503,14.17,14.34,13.97,14.18,144300
NFLX,20050503,11.45,11.69,11.45,11.54,461200
NGAS,20050503,4.48,4.67,4.48,4.54,26700
NGEN,20050503,2.65,2.79,2.61,2.67,438700
NGPC,20050503,14.87,15.09,14.7,15.06,74500
NGPS,20050503,14.72,15.18,14.4,14.72,355600
NGRU,20050503,0.99,1.01,0.99,1,7300
NHHC,20050503,12.11,12.65,11.96,12.09,5700
NHRX,20050503,5.9,6.1,5.9,6.02,6900
NHRXU,20050503,9,9,9,9,0
NHRXW,20050503,1.35,1.39,1.35,1.35,11100
NHTB,20050503,14.25,15.05,14,14.7,5900
NICE,20050503,36.23,36.23,35.73,35.93,102400
NICH,20050503,4.56,4.56,4.56,4.56,0
NICK,20050503,16.7,17.51,16.41,17.1,56700
NIHD,20050503,49.83,50.33,47.98,49.06,1157500
NIKU,20050503,16.12,16.3,14.36,14.47,526800
NILE,20050503,25.5,25.63,25.01,25.04,363600
NINE,20050503,8.8,8.8,8.7,8.71,25400
NIPNY,20050503,5.48,5.55,5.42,5.49,40700
NITE,20050503,8.21,8.35,8.11,8.29,1107100
NKBS,20050503,3.22,3.34,3.18,3.33,32400
NKSH,20050503,44.76,44.76,44.76,44.76,100
NKTR,20050503,14.64,14.75,14.41,14.56,463400
NLCI,20050503,8.25,8.9,8.25,8.77,4900
NMGC,20050503,0.49,0.51,0.44,0.45,75100
NMHC,20050503,25.17,25.17,23.88,23.88,50800
NMIL,20050503,28.35,28.6,28.35,28.6,800
NMRX,20050503,4.46,4.46,4.25,4.25,4900
NMSS,20050503,3.15,3.23,3.09,3.14,246200
NMTI,20050503,7.1,7.45,7.1,7.24,20500
NNBR,20050503,12.7,12.84,12.55,12.7,52200
NNDS,20050503,32.47,32.53,31.51,31.92,24500
NOBH,20050503,22.55,24,22.55,23.5,17900
NOBL,20050503,20.44,20.84,20.35,20.74,33300
NOIZ,20050503,7.8,8.29,7.8,8.17,3400
NOLD,20050503,73.86,74.09,73.86,74.09,1100
NOOF,20050503,6.32,6.32,5.86,6.05,169000
NOVA,20050503,5.09,5.27,4.97,5.2,44000
NOVB,20050503,17.74,17.83,16.79,17.2,14100
NOVL,20050503,5.89,5.96,5.8,5.87,6209700
NOVN,20050503,16.77,16.98,16.46,16.6,230000
NOVT,20050503,0.91,0.91,0.88,0.88,30300
NPBC,20050503,22.63,24.15,22.53,23.43,58500
NPBCO,20050503,26.32,26.95,26.32,26.95,300
NPSI,20050503,18.22,18.5,17.61,17.72,22700
NPSN,20050503,117.1,119.06,117.1,119.06,700
NPSP,20050503,12.42,12.63,12.23,12.5,289100
NPTH,20050503,6.49,6.5,6.28,6.39,12300
NRCI,20050503,13.73,13.73,13.73,13.73,1000
NRGN,20050503,6.27,6.84,6.16,6.27,47000
NRGY,20050503,32.5,32.57,31.08,31.4,120800
NRIM,20050503,24.39,24.75,24.39,24.75,2300
NRMX,20050503,7.59,7.59,7.24,7.34,55600
NRPH,20050503,26.48,27.42,26.48,26.99,16700
NRVN,20050503,4.66,5,4.66,5,600
NSANY,20050503,19.49,19.89,19.49,19.89,86800
NSDA,20050503,6.86,6.95,6.86,6.89,108800
NSEC,20050503,21.8,21.8,21.8,21.8,0
NSFC,20050503,29.75,29.75,28,28,600
NSIT,20050503,18,18.24,17.96,18.18,196100
NSSC,20050503,8.97,9.57,8.97,9.2,28600
NSTC,20050503,10.65,10.72,10.6,10.7,257300
NSTK,20050503,10.4,10.5,10.12,10.36,85000
NSYS,20050503,5.7,6.48,5.5,5.7,35100
NTAP,20050503,26.76,27.22,26.72,26.91,3538800
NTBK,20050503,8.28,8.59,8.15,8.38,255000
NTCT,20050503,3.73,3.77,3.69,3.76,119900
NTEC,20050503,2.32,2.59,2.3,2.44,85300
NTES,20050503,49.44,50.88,49.22,50.05,597000
NTGR,20050503,16.6,16.78,15.97,16.3,1332700
NTII,20050503,3.18,3.25,3.04,3.04,32300
NTIQ,20050503,10.77,11.1,10.7,11.08,348000
NTLI,20050503,63.48,63.97,62.96,63.49,670000
NTLIW,20050503,1.5,1.5,1.5,1.5,0
NTMD,20050503,15.9,16.46,15.85,16.26,457200
NTOL,20050503,3,3,2.97,2.97,500
NTOP,20050503,1.76,1.76,1.71,1.76,237700
NTRS,20050503,45.5,46.26,45.2,45.27,1982200
NTRT,20050503,14.51,14.62,14.21,14.32,59900
NTSC,20050503,4.89,4.89,4.71,4.71,2400
NTST,20050503,9.48,9.74,9.31,9.51,3800
NTWK,20050503,1.92,1.98,1.87,1.94,8300
NUAN,20050503,2.86,2.95,2.85,2.91,69300
NUCO,20050503,25,25.24,23.72,23.84,573000
NUHC,20050503,5.85,6.18,5.59,6.12,37000
NURM,20050503,0.72,0.81,0.72,0.76,176400
NURO,20050503,11.5,12.15,11.5,12.15,91100
NUTR,20050503,12.6,12.96,12.6,12.77,19800
NUVA,20050503,13.62,13.62,13.08,13.25,439700
NUVO,20050503,5.9,6.48,5.9,6.35,408100
NVAL,20050503,6.75,6.75,6.71,6.72,1100
NVAX,20050503,1.49,1.57,1.49,1.5,112300
NVDA,20050503,21.87,22.27,21.64,21.73,3665200
NVEC,20050503,12.45,12.65,11.5,11.66,330400
NVGN,20050503,17.92,18.18,17.75,18,16500
NVLS,20050503,23.6,23.92,23.48,23.63,2071700
NVMI,20050503,2.33,2.39,2.3,2.39,2700
NVSL,20050503,10.05,10.19,10.05,10.07,28000
NVTL,20050503,8.94,8.98,8.66,8.7,717300
NWAC,20050503,5.05,5.05,4.83,5,2864300
NWEC,20050503,28,28.4,27.5,28.02,60000
NWECW,20050503,3.3,3.3,2.96,2.96,600
NWFI,20050503,30.76,32.77,30.76,32.77,200
NWFL,20050503,33.6,33.6,33.6,33.6,300
NWIR,20050503,14.99,15.6,14.88,15.6,1900
NWLIA,20050503,160.64,170.2,160.64,169.34,2200
NWPX,20050503,21.75,22.1,21.53,21.78,24200
NWRE,20050503,9.45,9.95,9.29,9.95,155100
NWSB,20050503,20.68,21.32,20.6,20.98,24400
NWSBP,20050503,26.3,26.3,26.3,26.3,400
NXST,20050503,5.78,5.82,5.55,5.56,59600
NXTL,20050503,27.49,28.2,27.44,27.94,13195200
NXTP,20050503,22.55,22.75,22.28,22.49,5643400
NXXI,20050503,0.94,0.95,0.9,0.9,62100
NYER,20050503,2.24,2.34,2,2.22,92500
NYFXE,20050503,4.79,5.04,4.6,4.85,93900
NYMX,20050503,2.52,2.64,2.42,2.51,28200
NYNY,20050503,4.06,4.42,3.4,4.27,876900
NZYM,20050503,0.6,0.63,0.58,0.59,9800
OAKF,20050503,30.06,30.75,30.05,30.2,10100
OATS,20050503,10.02,10.46,10.02,10.39,352900
OBAS,20050503,4.95,5.4,4.95,5.39,37600
OBCI,20050503,1.77,1.77,1.77,1.77,100
OCAS,20050503,23.49,23.57,23.24,23.5,381700
OCCF,20050503,4.5,4.54,4.35,4.54,14700
OCENY,20050503,15.35,15.35,15,15,700
OCFC,20050503,21.49,21.57,21.46,21.57,12000
OCNB,20050503,16.15,16.15,16.15,16.15,0
OCPI,20050503,1.61,1.67,1.53,1.62,208000
ODFL,20050503,27.41,28.06,27.24,27.86,127300
ODSY,20050503,10.97,12.35,10.9,12.15,1082900
OFIX,20050503,47.5,47.7,44.58,45.7,126500
OICO,20050503,9.03,9.03,9.03,9.03,0
OIIM,20050503,10,10.4,10,10.05,113200
OKSB,20050503,18.56,18.95,18.2,18.32,19100
OKSBO,20050503,25.11,25.11,25.11,25.11,0
OLAB,20050503,1.91,2,1.91,2,9100
OLBK,20050503,9.17,9.17,9.17,9.17,600
OLCB,20050503,11,11,11,11,100
OLED,20050503,7.25,7.32,7.11,7.3,18900
OLGC,20050503,4.34,5.05,4.34,5,169900
OLGR,20050503,6.76,7,6.75,7,1100
OMCL,20050503,6.26,6.5,6.26,6.44,257500
OMEF,20050503,29.52,29.99,29.16,29.48,18900
OMNI,20050503,1.67,1.77,1.67,1.67,32900
OMTL,20050503,6,6,5.4,5.75,21300
ONCY,20050503,3.26,3.79,3.26,3.7,156700
ONEQ,20050503,75.93,76.63,75.93,76.14,9700
ONFC,20050503,11.01,11.01,11.01,11.01,100
ONNN,20050503,3.45,3.58,3.45,3.48,1074900
ONVI,20050503,4.3,4.49,4.22,4.4,1000
ONXS,20050503,2.68,2.88,2.62,2.62,124300
ONXX,20050503,31.16,31.16,30.4,30.83,507500
OPEN,20050503,18.91,19.05,18.4,18.6,50600
OPHC,20050503,11,11.5,10,10.5,1200
OPLK,20050503,1.37,1.45,1.36,1.37,496000
OPMR,20050503,18.81,19.25,18.65,18.9,284800
OPNT,20050503,7.69,7.72,7.57,7.57,54400
OPOF,20050503,29.81,29.81,29.81,29.81,0
OPSW,20050503,4.51,4.72,4.42,4.63,533100
OPTC,20050503,10.19,10.19,9.85,9.88,22000
OPTN,20050503,14.41,14.52,13.8,13.96,474500
OPTV,20050503,2.09,2.15,2.07,2.12,389200
OPWV,20050503,13.34,13.47,13.13,13.26,996300
ORBK,20050503,20.17,20.77,20.06,20.2,78300
ORBT,20050503,9.68,10.54,9.68,9.93,13000
ORCC,20050503,9.39,9.45,9.3,9.38,84100
ORCH,20050503,8.64,9.16,8.62,8.7,224500
ORCI,20050503,7.16,7.2,7.15,7.2,31300
ORCL,20050503,11.53,11.73,11.51,11.59,39877600
ORCT,20050503,19.87,20.05,19.05,19.61,78700
ORGN,20050503,7.02,7.28,7.02,7.27,50300
ORLY,20050503,51.74,52.53,51.48,52.34,335300
ORNG,20050503,6.14,6.14,5.9,5.99,23800
ORPH,20050503,10.49,10.5,10.45,10.48,42900
OSBC,20050503,28.68,29.63,28.6,29.04,30600
OSBCP,20050503,10.5,10.51,10.5,10.5,2000
OSCI,20050503,1.97,1.98,1.9,1.91,245700
OSIP,20050503,47.58,47.59,46.23,46.44,1211800
OSIS,20050503,14.35,14.42,14.11,14.26,163300
OSKY,20050503,17.9,18,17.75,18,7000
OSTE,20050503,2.6,2.67,2.53,2.54,48500
OSTK,20050503,37.2,37.37,35.83,36.55,476400
OSUR,20050503,8.3,8.38,8.2,8.28,526100
OTEX,20050503,15,15.11,14.87,14.97,202900
OTIV,20050503,12.03,12.03,11.57,11.68,50800
OTTR,20050503,24.61,24.91,24.6,24.86,67300
OUTD,20050503,14.7,15,14.5,14.98,3400
OUTL,20050503,7.76,7.8,7.76,7.78,600
OVBC,20050503,33.25,34,33.25,34,600
OVNT,20050503,30.43,30.89,30.13,30.54,356300
OVRL,20050503,10.12,10.32,9.7,10.01,243000
OVTI,20050503,14,14.15,13.85,13.96,965700
OXGN,20050503,3.95,4.06,3.92,4.03,65000
OYOG,20050503,18.5,19.37,18.5,19.37,1100
OZRK,20050503,30.59,31,29.67,30.84,62300
PAAS,20050503,13.6,14.01,13.54,13.92,766400
PACR,20050503,20.83,21.5,20.82,21.42,156400
PACT,20050503,7,7.11,6.75,6.79,303500
PACW,20050503,1.35,1.42,1.35,1.42,19900
PAGI,20050503,23.01,23.73,23,23.73,400
PANL,20050503,8.53,9.68,8.44,9.62,690100
PARL,20050503,17.15,17.24,14.85,15.2,978700
PARS,20050503,0.63,0.71,0.63,0.65,3363000
PATK,20050503,9.05,9.07,9.05,9.07,1100
PATR,20050503,41.7,45,41.7,45,1400
PAYX,20050503,30.48,30.6,30.04,30.12,2251500
PBCI,20050503,21,23.6,21,21.94,3400
PBCP,20050503,10.95,11,10.64,10.73,583100
PBCT,20050503,42.5,43.26,42.41,42.92,224100
PBHC,20050503,16.05,16.05,16.05,16.05,0
PBIO,20050503,2.35,2.36,2.33,2.36,1800
PBIZ,20050503,2.05,2.08,1.9,1.93,15900
PBKS,20050503,29.86,29.86,28.96,29.1,203400
PBNC,20050503,16.5,16.5,16.5,16.5,0
PBTC,20050503,16.8,16.8,16.8,16.8,300
PCAR,20050503,68.09,68.14,63.84,65.73,3953100
PCBC,20050503,30.52,31.36,30.48,30.75,195800
PCBI,20050503,20.97,21.47,20.97,21.47,3200
PCBK,20050503,15.48,15.5,15.4,15.5,98800
PCCC,20050503,6.04,6.06,5.74,5.81,23400
PCIS,20050503,1.13,1.21,1.08,1.1,232500
PCLE,20050503,5.17,5.34,5.17,5.3,2116400
PCLN,20050503,24.72,25.25,24.6,25.04,196400
PCNTF,20050503,5.3,5.53,5.3,5.38,30800
PCOP,20050503,4.75,4.89,4.63,4.8,52300
PCTI,20050503,7.4,7.4,7.21,7.27,144100
PCTY,20050503,13.81,13.89,13.5,13.6,87900
PCYC,20050503,7.03,7.08,6.9,7.01,93400
PCYO,20050503,7.58,7.58,7.58,7.58,0
PDCO,20050503,50.97,51.5,50.87,51.18,590000
PDEX,20050503,2.65,2.69,2.65,2.68,2200
PDFS,20050503,12.98,13.27,12.51,12.77,121800
PDII,20050503,12.05,14.31,11.95,13.96,1508500
PDLI,20050503,17.52,17.8,17.01,17.49,2546600
PDNT,20050503,9.2,9.21,9.07,9.21,2100
PDSN,20050503,7.7,7.85,7.57,7.75,166300
PDYN,20050503,1.82,1.83,1.8,1.82,213700
PEAK,20050503,3.05,3.2,3.05,3.06,2500
PEBK,20050503,17.6,17.6,17.39,17.39,800
PEBO,20050503,26.51,27.2,26.3,26.7,7400
PECS,20050503,15.33,15.4,15.33,15.4,494000
PEDE,20050503,14.34,14.34,14.34,14.34,0
PEET,20050503,25.9,25.95,25.55,25.9,38900
PEFX,20050503,8.91,8.95,8.9,8.9,16100
PEGA,20050503,4.99,5.25,4.99,5.15,52000
PEGS,20050503,10.9,11.08,9.99,10,182200
PENN,20050503,32.35,32.6,31.61,31.78,695300
PENX,20050503,13.35,13.45,13.35,13.36,11500
PERY,20050503,20.3,21.72,20.04,20.72,23600
PESI,20050503,1.8,1.81,1.76,1.79,23100
PETC,20050503,30.9,31.61,30.87,31.29,398000
PETD,20050503,26.7,26.96,25.38,25.87,153600
PETM,20050503,26.9,27.66,26.9,27.45,1509900
PETS,20050503,6.7,6.81,6.59,6.69,66700
PFACP,20050503,21.4,21.4,21.02,21.02,1100
PFBI,20050503,10.2,10.2,10.2,10.2,0
PFBIP,20050503,25.72,25.72,25.72,25.72,0
PFBX,20050503,18,18.86,18,18.86,2400
PFCB,20050503,55.14,55.61,54.65,54.74,407300
PFCO,20050503,1.8,1.87,1.8,1.87,13200
PFDC,20050503,19.75,19.75,19.75,19.75,0
PFED,20050503,30.2,30.2,30.2,30.2,0
PFGC,20050503,26.82,27.37,26.4,27.04,406000
PFIN,20050503,14.02,14.53,14.02,14.32,800
PFSB,20050503,13.89,13.95,13.73,13.73,23600
PFSL,20050503,15.33,15.34,15.3,15.3,2200
PFSW,20050503,2.06,2.34,2.06,2.11,99900
PFWD,20050503,5.71,5.81,5.66,5.74,8900
PGEB,20050503,9.34,9.34,9.34,9.34,100
PGIC,20050503,14.28,14.46,14.15,14.39,278800
PGLAF,20050503,2.5,2.5,2.31,2.5,7100
PGNX,20050503,17.9,17.9,17.03,17.43,271800
PGTVE,20050503,8.97,9.61,8.84,8.84,5200
PHCC,20050503,22.77,22.81,22.54,22.68,308100
PHEL,20050503,29,29,29,29,0
PHELK,20050503,29.02,29.02,29.02,29.02,0
PHHM,20050503,16.99,17.02,16.6,16.85,71700
PHLY,20050503,75.84,76.05,75.12,75.72,180200
PHMD,20050503,2.8,2.89,2.76,2.77,51400
PHRM,20050503,23.33,23.6,23.04,23.3,242300
PHTN,20050503,18.85,18.85,18.34,18.35,395100
PHYX,20050503,0.73,0.74,0.71,0.71,20300
PICO,20050503,25.8,25.97,25.7,25.86,41900
PIII,20050503,1.16,1.16,1.1,1.1,50800
PILL,20050503,6.99,6.99,6.32,6.43,41300
PIXR,20050503,45.5,46.17,45.31,46.17,591100
PKBK,20050503,16.3,16.3,15.8,15.92,4400
PKDY,20050503,13.75,13.78,13.75,13.78,200
PKOH,20050503,14.75,17.54,14.75,15.4,176700
PKTR,20050503,11.69,12,11.69,11.9,250000
PLAB,20050503,15.98,16.32,15.88,16.05,363200
PLAY,20050503,17,17.18,16.54,16.68,262000
PLCC,20050503,8.4,8.4,8.4,8.4,0
PLCE,20050503,39.8,40.28,39.66,40.1,870500
PLCM,20050503,15.25,15.54,15.25,15.33,509800
PLFE,20050503,14.67,14.96,14.54,14.67,46200
PLLL,20050503,8,8.02,7.78,7.9,207200
PLMD,20050503,32,32.03,31.27,31.46,194600
PLMO,20050503,21.99,22.46,21.8,22.4,1437400
PLNR,20050503,7.76,7.79,7.5,7.54,153600
PLPC,20050503,33.7,33.7,33.47,33.47,1700
PLSB,20050503,22.79,24.82,22.79,23.57,59200
PLUG,20050503,5.61,5.64,5.21,5.26,960100
PLUM,20050503,4.5,4.52,4.37,4.45,43900
PLUS,20050503,11.46,11.56,11.32,11.55,11400
PLXS,20050503,11.86,12.37,11.75,12.26,463800
PLXT,20050503,8.86,8.89,8.53,8.67,155800
PMACA,20050503,7.13,7.17,7.01,7.17,145800
PMBC,20050503,12.46,12.48,12.1,12.38,52600
PMCS,20050503,7.71,7.85,7.55,7.64,4767600
PMFG,20050503,14,14,14,14,1000
PMID,20050503,1.79,1.84,1.79,1.8,4700
PMRY,20050503,13.8,13.85,13.14,13.31,19200
PMTC,20050503,5.21,5.4,5.2,5.38,2706800
PMTI,20050503,22.95,23.91,22.69,23.8,356500
PMTR,20050503,1.14,1.25,1.14,1.2,162100
PNBC,20050503,30.5,30.74,30.25,30.25,2900
PNBK,20050503,19.96,19.96,19.96,19.96,0
PNCL,20050503,10.31,10.36,10.15,10.28,196800
PNFP,20050503,21.5,21.65,21.13,21.61,21800
PNNW,20050503,26.7,27.15,26.47,26.47,8900
PNRA,20050503,52.68,54.43,52.36,53.7,1054000
PNRG,20050503,19.87,19.87,19.87,19.87,200
PNTE,20050503,36.01,36.3,36.01,36.3,2600
POCC,20050503,0.97,0.97,0.93,0.95,13500
POCI,20050503,1.09,1.36,1.01,1.02,1356300
POLXF,20050503,5,5.9,5,5.61,21000
PONR,20050503,22.75,23.4,22.04,22.8,109600
POOL,20050503,32.67,33.09,32.49,32.91,342900
POPEZ,20050503,33.15,33.7,33.15,33.49,2300
POSO,20050503,0.54,0.55,0.53,0.55,15800
POSS,20050503,8.8,9.14,8.8,9.01,120000
POTP,20050503,4.22,4.25,3.91,4.25,36300
POWI,20050503,21.79,22.23,21.5,21.58,269400
POWL,20050503,17.87,18.47,17.83,18.11,24800
POZN,20050503,7.22,7.53,7.12,7.28,591700
PPBI,20050503,9.89,9.89,9.75,9.75,400
PPCO,20050503,12.82,13.13,12.61,12.81,240000
PPDI,20050503,46.6,47.64,46.29,47.24,440500
PPHM,20050503,1.19,1.19,1.15,1.17,177400
PPTV,20050503,1.8,1.8,1.79,1.79,1700
PQUE,20050503,6.2,6.38,6,6.07,260600
PRAA,20050503,35.94,37.66,35.87,37.01,162600
PRAI,20050503,25.58,26.24,25.49,25.92,26400
PRAN,20050503,1.06,1.08,1.06,1.08,17400
PRCP,20050503,6.7,7,6.7,6.78,38300
PRCS,20050503,0.94,0.95,0.89,0.92,262900
PREM,20050503,20,20,20,20,200
PRFS,20050503,33.85,34.32,33.85,34.23,15700
PRFT,20050503,6.09,7.2,6.09,6.71,573000
PRGO,20050503,18.3,18.39,17.89,18.05,504700
PRGS,20050503,25.96,26,25.39,26,307700
PRGX,20050503,4.76,4.84,4.66,4.72,46700
PRKR,20050503,6,6.09,6,6.06,2500
PRLS,20050503,3.07,3.22,2.75,2.81,86100
PRLX,20050503,5.46,5.75,5.46,5.59,1300
PROG,20050503,8.75,9.15,8.1,8.51,171600
PROS,20050503,10.99,10.99,10.75,10.89,10400
PROV,20050503,27.49,28.11,27.49,28.11,9200
PROX,20050503,0.82,0.84,0.79,0.81,99300
PRPX,20050503,11.02,11.48,11.01,11.03,21200
PRSC,20050503,25.38,25.45,24.75,24.8,58100
PRSFE,20050503,2.4,2.67,2.39,2.63,341300
PRSP,20050503,26.18,26.72,26.17,26.3,150500
PRST,20050503,7.41,7.85,7.35,7.77,223800
PRTL,20050503,0.88,1,0.69,0.9,11757800
PRTR,20050503,10.27,10.45,10.17,10.37,143000
PRVD,20050503,17.97,18.41,17.7,18.2,392800
PRVT,20050503,2.87,2.87,2.72,2.76,14400
PRWT,20050503,11.84,11.95,11.84,11.95,1500
PRXL,20050503,18.33,18.45,18,18.27,142000
PSAI,20050503,12.84,12.9,12.65,12.7,6500
PSBH,20050503,9.9,10.05,9.9,10.05,200
PSBI,20050503,13.79,13.79,13.79,13.79,0
PSEC,20050503,12.89,12.95,12.89,12.95,5700
PSEM,20050503,8.16,8.22,8.04,8.1,101700
PSFC,20050503,14,14,14,14,0
PSIT,20050503,0.97,0.97,0.94,0.94,2900
PSMT,20050503,6.65,6.7,6.5,6.5,33400
PSPT,20050503,9.15,9.48,9.11,9.41,172700
PSRC,20050503,9.06,9.19,8.96,9.12,71600
PSSI,20050503,11.2,11.3,11.02,11.09,215100
PSTA,20050503,3.12,3.27,3.12,3.24,1800
PSTI,20050503,15.84,16.01,15.52,15.85,176500
PSUN,20050503,22.15,22.88,22.09,22.47,1767400
PSYS,20050503,42.03,42.38,41.02,41.6,408700
PTEC,20050503,7.81,8.48,7.75,7.92,147800
PTEN,20050503,25,25.12,24.5,24.81,3092100
PTIE,20050503,5.17,5.46,5.16,5.39,116900
PTIX,20050503,5.12,5.25,5.05,5.05,87200
PTMK,20050503,8.09,8.09,7.87,7.88,662600
PTMKW,20050503,0.31,0.31,0.31,0.31,18400
PTNR,20050503,8.57,8.61,8.48,8.61,9800
PTNX,20050503,13.26,14.88,13.26,14.88,7100
PTRY,20050503,33.21,33.81,32.86,33.2,166900
PTSI,20050503,16.54,16.96,16.54,16.88,188000
PTSX,20050503,3.12,3.19,2.5,3.05,144100
PULB,20050503,20,20,20,20,0
PUMP,20050503,18.58,19,18.24,18.73,227900
PURW,20050503,1.81,1.96,1.81,1.87,19500
PVFC,20050503,12.65,12.65,12.6,12.62,1300
PVLS,20050503,2.55,2.55,2.55,2.55,2800
PVSA,20050503,27.49,28.25,27.49,28.25,7100
PVSW,20050503,4.41,4.65,4.41,4.5,44200
PVTB,20050503,31.57,32.04,31.3,31.35,53400
PVTBP,20050503,10.55,10.55,10.55,10.55,200
PWAV,20050503,8.16,8.4,8.16,8.23,2783400
PWEI,20050503,5.35,5.35,4.8,5.12,131100
PWER,20050503,4.34,4.51,4.25,4.46,860500
PWOD,20050503,45.5,46.16,45.5,45.51,600
PXLW,20050503,7.12,7.4,7,7.27,725700
PZZA,20050503,36.42,37.41,36.1,36.97,986500
PZZI,20050503,2.65,2.65,2.65,2.65,400
QADI,20050503,8.23,8.24,8.06,8.11,39900
QBAK,20050503,4.12,4.29,4.07,4.07,4600
QCCO,20050503,13.11,13.26,13,13.17,20800
QCOM,20050503,35.09,35.24,34.52,34.67,12407600
QCRH,20050503,20.5,20.5,20.5,20.5,200
QDEL,20050503,4.31,4.33,4.22,4.26,1319400
QEPC,20050503,10.91,11.24,9.85,10.51,54700
QFAB,20050503,3.17,3.25,3.17,3.24,15400
QGEN,20050503,12.78,12.88,12.69,12.69,251300
QGLY,20050503,8.62,8.62,8.22,8.22,13500
QLGC,20050503,33.4,33.75,32.5,32.78,4449300
QLTI,20050503,10.92,11.17,10.92,11,863300
QLTY,20050503,9.8,9.8,9.4,9.4,68800
QMED,20050503,7.03,7.08,6.8,7.04,61600
QNTA,20050503,7.55,7.55,6.23,6.28,850300
QQQQ,20050503,35.05,35.6,35.03,35.3,104075300
QSFT,20050503,11.99,12.15,11.93,12.02,598800
QSII,20050503,50.66,50.66,47.6,48.2,266300
QSND,20050503,4.1,4.1,4,4.03,31200
QTWW,20050503,3.79,3.79,3.64,3.7,355000
QUIK,20050503,3.44,3.5,3.32,3.34,77900
QUIN,20050503,7.36,7.84,7.36,7.77,104500
QUIP,20050503,10.25,10.81,10.25,10.5,1100
QUIX,20050503,20.29,21.01,19.59,19.92,9300
QUOT,20050503,3.55,3.6,3.41,3.53,12600
QVDX,20050503,2.74,2.76,2.65,2.76,85400
RADA,20050503,8.91,8.92,8.9,8.91,2400
RADI,20050503,1.48,1.51,1.42,1.48,46600
RADN,20050503,7.8,7.8,7.61,7.76,28500
RADS,20050503,8.85,8.98,8.53,8.65,118700
RAND,20050503,1.27,1.34,1.26,1.28,62900
RANGY,20050503,1.46,1.52,1.46,1.52,94000
RANKY,20050503,9.98,9.98,9.78,9.79,14600
RARE,20050503,28.65,29.11,28.6,28.96,289000
RATE,20050503,13.99,14.2,13.09,13.13,580200
RAVN,20050503,19.29,20.05,19.29,19.73,57600
RBAK,20050503,5.33,5.53,5.22,5.4,277600
RBCAA,20050503,21.2,22.59,21.13,21.27,9800
RBIN,20050503,11.67,13.5,11.67,13.32,43500
RBNC,20050503,13,13.18,12.89,13.05,217800
RBNCP,20050503,26.4,26.4,26.01,26.01,400
RBNF,20050503,14,14,14,14,200
RBPAA,20050503,22.73,23.6,22.3,23.26,26600
RCCC,20050503,5.01,5.07,5,5.07,7400
RCII,20050503,23.96,24.14,23.61,23.67,494300
RCKY,20050503,27.05,27.31,26.07,26.51,87400
RCMT,20050503,3.96,4.51,3.96,4.49,24100
RCRC,20050503,34.4,36.47,34.1,36.2,280000
RDCM,20050503,1.86,1.9,1.85,1.85,66100
RDEN,20050503,21.95,22.17,21.2,21.5,102200
RDTA,20050503,2.3,2.3,2.27,2.27,2400
RDWR,20050503,21.98,22.99,21.98,22.35,208900
RECN,20050503,19.1,19.11,18.7,18.99,618900
REDE,20050503,8.95,8.95,8.79,8.88,15300
REDF,20050503,6.75,6.95,6.52,6.76,21400
REDI,20050503,1.33,1.47,1.33,1.43,40800
REFR,20050503,4.2,4.54,3.85,4.02,88900
REGN,20050503,6.06,6.47,6,6.16,969400
RELV,20050503,10.07,10.17,9.6,9.7,25000
REMC,20050503,4.96,5,4.92,4.93,657800
REMX,20050503,9.75,9.75,9.38,9.58,2700
RENT,20050503,9.84,9.9,9.78,9.9,42700
RESC,20050503,20.2,20.55,19.42,20.5,31200
RESP,20050503,63.69,64,63.41,63.79,157700
REVU,20050503,5.46,5.54,5.46,5.5,99500
REXI,20050503,33.06,33.2,32.72,33.1,45700
REXMY,20050503,44.03,44.56,43.75,44.39,6100
RFIL,20050503,5.13,5.17,5.04,5.04,6000
RFMD,20050503,3.9,3.99,3.89,3.96,1897500
RFMI,20050503,5.95,6,5.73,5.94,72300
RGCI,20050503,5.78,5.8,5.5,5.65,115500
RGCO,20050503,27.21,27.21,26.1,26.1,300
RGEN,20050503,1.67,1.75,1.67,1.75,44700
RGFCM,20050503,24.99,24.99,24.75,24.75,3300
RGFCN,20050503,25.1,25.1,25.1,25.1,2000
RGFCO,20050503,25.1,25.1,25.1,25.1,0
RGFCP,20050503,25.75,25.75,25.75,25.75,100
RGLD,20050503,18.86,18.98,18.32,18.86,193500
RHAT,20050503,10.79,11,10.75,10.95,1636700
RHEO,20050503,6.5,7.03,6.5,6.82,309400
RICK,20050503,2.8,2.9,2.8,2.89,9000
RIGL,20050503,16.93,18,16.88,17.89,530000
RIGS,20050503,19.56,19.98,19.5,19.78,312100
RIMG,20050503,20.56,21.1,20.55,20.85,87300
RIMM,20050503,65.03,65.48,63.8,64.17,5181600
RITA,20050503,3,3.01,2.87,2.99,147000
RITT,20050503,2.69,2.7,2.54,2.64,12800
RIVR,20050503,19.36,19.36,19.36,19.36,0
RJET,20050503,12.98,13.31,12.22,12.46,79900
RLRN,20050503,17.24,17.42,17.08,17.08,20000
RMBS,20050503,14.09,14.25,13.88,14.24,1066800
RMCF,20050503,20.97,21.18,20.28,20.94,40600
RMIX,20050503,6.09,6.18,5.93,6.1,43000
RMKR,20050503,0.5,0.53,0.49,0.52,43200
RMTI,20050503,2.95,3.17,2.8,2.99,11700
RMTIW,20050503,0.6,0.6,0.6,0.6,8200
RMTR,20050503,2.65,2.7,2.45,2.5,54900
RNAI,20050503,2.6,2.75,2.55,2.7,86700
RNDC,20050503,2.13,2.2,2.13,2.18,34100
RNHDA,20050503,27.21,27.99,27.21,27.99,1600
RNOW,20050503,8.84,8.86,8.75,8.81,204000
RNVS,20050503,7.53,7.9,6.65,6.79,402700
RNWK,20050503,6.25,6.34,6.16,6.19,453400
ROAC,20050503,6.35,6.4,6.27,6.4,5900
ROBO,20050503,0.75,0.75,0.75,0.75,2200
ROCK,20050503,20.63,21,19.9,20.14,181400
ROCM,20050503,11.5,11.5,10.9,10.9,15200
ROFO,20050503,2.9,2.9,2.9,2.9,300
ROIA,20050503,13.25,13.62,13.07,13.42,368900
ROIAK,20050503,13.6,13.64,13.11,13.48,1787100
ROME,20050503,9.49,9.5,9.4,9.5,18300
RONC,20050503,2.03,2.03,1.85,1.85,2300
ROST,20050503,26.72,27.43,26.72,27,2442800
ROYL,20050503,6.34,6.34,6,6,15900
RPFG,20050503,15.49,15.67,15.35,15.67,17200
RRGB,20050503,48.9,49.71,48.63,49.61,95100
RSAS,20050503,10.31,10.53,10.29,10.37,1334700
RSCR,20050503,13.91,13.94,13.01,13.31,83700
RSTI,20050503,30.05,30.9,30.05,30.75,191500
RSTO,20050503,6.04,6.18,5.98,6.07,151700
RSYS,20050503,14.3,14.84,14.3,14.41,272200
RTEC,20050503,13.74,13.92,13.57,13.65,137100
RTIX,20050503,9.25,9.25,8.98,9,68100
RTLX,20050503,23.87,23.88,23.55,23.55,4200
RTRSY,20050503,43.53,43.85,43.29,43.55,250400
RTSX,20050503,24.7,25.87,24.23,24.65,309500
RTWI,20050503,9.4,9.4,8.44,8.56,62100
RUBO,20050503,8.49,8.89,8.49,8.66,49200
RURL,20050503,4.1,4.19,4.1,4.14,19600
RUSHA,20050503,15.24,15.24,14.4,14.62,211900
RUSHB,20050503,14.99,15,14.7,14.79,34900
RVEP,20050503,10.6,11.73,10.6,11.73,1300
RVSB,20050503,20.9,21.15,20.61,21.15,9000
RVSN,20050503,12.31,12.36,12.1,12.16,62000
RYAAY,20050503,40.55,41.14,40.26,40.71,316400
RYAN,20050503,12.81,13.14,12.78,12.85,106000
SABA,20050503,4.01,4.1,4,4,42400
SAFC,20050503,52.76,52.84,51.77,52.04,1345000
SAFM,20050503,36.75,37.96,36.75,37.29,196700
SAFT,20050503,29.85,30.3,29.02,29.72,127400
SALM,20050503,20,20,18.65,18.86,84000
SANM,20050503,3.98,4.15,3.98,4.03,11473800
SANYY,20050503,14.41,14.41,14.41,14.41,0
SAPE,20050503,7.47,7.94,7.38,7.61,2476700
SASR,20050503,31.53,32.24,31.41,31.83,18900
SATC,20050503,1.32,1.34,1.29,1.31,56000
SAVB,20050503,28.1,28.16,28.1,28.1,500
SBAC,20050503,8.37,8.78,8.21,8.54,1140000
SBCF,20050503,19.19,20.11,19.08,19.91,21000
SBEI,20050503,2.16,2.46,2.15,2.26,7700
SBGA,20050503,15.25,15.25,15.25,15.25,1100
SBGI,20050503,7.6,7.62,7.39,7.49,131500
SBGIP,20050503,39.7,39.7,39.6,39.6,900
SBIB,20050503,13.53,13.57,13.16,13.25,121500
SBIBN,20050503,26.09,26.09,26.05,26.09,1300
SBIBO,20050503,25.9,25.9,25.9,25.9,0
SBIT,20050503,16.01,16.83,16.01,16.4,8800
SBKC,20050503,39.99,42,39.99,41.49,6500
SBLK,20050503,19.51,19.78,19.34,19.34,38600
SBNY,20050503,24.74,24.91,24.07,24.3,120700
SBSA,20050503,8.43,8.48,8.22,8.32,207100
SBSE,20050503,9.44,9.69,9.44,9.59,44200
SBSI,20050503,19.62,19.98,19.31,19.43,4000
SBTV,20050503,46.08,46.27,45.89,46.11,122000
SBUX,20050503,49.68,50.22,49.41,50.01,3628300
SBYN,20050503,2.85,2.96,2.85,2.89,338200
SCBT,20050503,29.99,30,29.56,29.56,3700
SCBV,20050503,12.21,12.45,12.21,12.45,1400
SCBVW,20050503,2.18,2.28,2.18,2.28,2400
SCFSP,20050503,26.11,26.11,26.11,26.11,200
SCHL,20050503,34.94,35.6,34.57,35.3,248500
SCHN,20050503,24.17,24.98,24,24.7,801600
SCHS,20050503,37.15,38,36.97,37.72,300200
SCIL,20050503,5.9,5.99,5.9,5.9,5200
SCIX,20050503,6.7,6.91,6.66,6.85,3600
SCKT,20050503,1.03,1.06,1,1.03,289100
SCLD,20050503,2.39,2.49,2.22,2.27,25600
SCLN,20050503,2.27,2.34,2.11,2.16,486200
SCMF,20050503,8.21,8.48,8.13,8.31,21500
SCMFO,20050503,10.41,10.59,10.41,10.43,2500
SCMM,20050503,3.18,3.39,3.18,3.33,11600
SCMR,20050503,3.38,3.41,3.34,3.35,1072200
SCNYA,20050503,19.95,19.97,19.05,19.63,4100
SCNYB,20050503,19.54,19.74,19.15,19.47,7100
SCON,20050503,0.46,0.47,0.45,0.45,287300
SCOX,20050503,3.22,3.64,3.22,3.58,16800
SCSC,20050503,46.1,46.2,44.78,45.01,232500
SCSS,20050503,22.95,23.05,22.38,22.53,424900
SCST,20050503,16.09,16.52,15.89,16.17,60700
SCUR,20050503,8.85,9.3,8.79,9.26,402900
SCVL,20050503,19.1,20.15,19.1,20.01,101600
SDAY,20050503,5.67,5.67,5.67,5.67,0
SDIX,20050503,2.7,2.7,2.58,2.65,9100
SEAC,20050503,10.32,10.49,10.11,10.37,300200
SEBL,20050503,8.88,10,8.88,9.5,84457600
SECDP,20050503,10.46,10.48,10.45,10.46,1100
SEGU,20050503,4.96,5.02,4.81,5.02,3900
SEIC,20050503,32.85,33.1,32.54,32.78,399700
SEMI,20050503,4.11,4.14,4.06,4.06,3000
SENEA,20050503,16.71,16.71,16.71,16.71,0
SENEB,20050503,16.9,16.9,16.9,16.9,0
SEPR,20050503,59.54,60.01,59.11,59.51,984500
SERO,20050503,20.92,21.17,20.8,21.03,455100
SFBC,20050503,18.55,19,18.55,19,5000
SFCC,20050503,32.73,33.99,32.66,32.75,443700
SFFS,20050503,15.44,15.74,15.41,15.53,51700
SFLK,20050503,1.9,1.93,1.81,1.84,71000
SFNC,20050503,23.45,24,23.45,23.52,12300
SFNT,20050503,28.7,28.76,27.84,27.84,305800
SFSW,20050503,36.93,37,36.5,36.62,18400
SGDE,20050503,20.14,20.19,19.25,19.75,63200
SGEN,20050503,4.35,4.55,4.2,4.33,541300
SGHL,20050503,3.79,3.79,3.79,3.79,500
SGMA,20050503,10.91,11.1,10.9,11.07,8100
SGMO,20050503,3.87,3.87,3.68,3.72,35600
SGMS,20050503,21.81,21.81,21.24,21.4,748500
SGRP,20050503,1.4,1.4,1.39,1.4,2800
SGTL,20050503,26.5,27.18,26.08,27.01,1347900
SHBI,20050503,30.9,30.9,30.9,30.9,0
SHBK,20050503,16.9,17,16.9,17,1800
SHEN,20050503,29.99,30.3,29.82,29.85,2400
SHFL,20050503,25.6,26.1,25.45,25.67,883000
SHLD,20050503,135.6,140.71,135.19,139.3,3559100
SHLM,20050503,16.6,16.73,16.46,16.68,297900
SHLO,20050503,12.97,13.9,12.77,13.59,19800
SHOE,20050503,5.84,6.05,5.84,5.99,40500
SHOO,20050503,16.5,17.44,16.5,17.15,110300
SHOP,20050503,13.45,13.64,13.07,13.15,359800
SHPGY,20050503,31.95,32.05,31.69,31.69,664900
SHRP,20050503,13.68,14.01,13.2,13.42,816500
SIAL,20050503,58.88,59.96,58.81,59.44,684000
SIEB,20050503,2.6,3.03,2.6,3.03,1800
SIFI,20050503,10,10.15,9.99,10.15,9400
SIFY,20050503,3.88,4,3.88,3.99,33400
SIGA,20050503,1.05,1.17,1,1.07,135900
SIGI,20050503,44.76,45.61,44.76,45.37,192700
SIGM,20050503,8,8,7.76,7.86,125800
SILCF,20050503,3.8,3.8,3.75,3.76,3800
SILI,20050503,34.1,36.56,32.67,36.25,355200
SIMC,20050503,4.11,4.37,4.1,4.25,18200
SIMG,20050503,9.89,9.96,9.71,9.9,479000
SINA,20050503,27.37,29.75,27.05,28.95,4441700
SINT,20050503,22.8,23.91,22.6,23.49,95900
SIRF,20050503,11.29,11.5,11.02,11.44,235600
SIRI,20050503,4.95,5.11,4.91,5.06,42337800
SISI,20050503,3.99,3.99,3.99,3.99,0
SIVB,20050503,47.8,48.17,47.28,47.41,456300
SIVBO,20050503,24.62,25,24.61,25,19100
SJOE,20050503,34,34.25,33.8,34.25,6400
SKIL,20050503,3.75,3.87,3.6,3.8,117300
SKYE,20050503,10.77,10.77,10.56,10.66,12400
SKYF,20050503,26.14,26.75,26.14,26.55,145800
SKYW,20050503,18.14,18.85,18.01,18.71,481400
SLAB,20050503,25.05,25.49,24.77,25.01,1069700
SLFI,20050503,26.58,26.98,26.3,26.5,33700
SLGN,20050503,61.99,62.85,61.45,62.61,85800
SLNK,20050503,10.81,11.3,10.81,11.18,186100
SLTC,20050503,3.27,3.3,3.26,3.3,31800
SLXP,20050503,14.34,14.6,14.34,14.49,254900
SMAN,20050503,1.91,1.95,1.79,1.88,17200
SMANP,20050503,6.1,6.1,6.1,6.1,1600
SMBC,20050503,14.44,14.5,14.41,14.49,1000
SMBI,20050503,21.49,22.27,21.22,22.22,85100
SMDI,20050503,2.52,2.54,2.45,2.48,71600
SMHG,20050503,17.8,18.18,17.32,17.54,7900
SMIT,20050503,8.3,8.3,7.87,8,15000
SMMX,20050503,25.05,25.35,24.72,25.24,144500
SMRA,20050503,1.39,1.4,1.34,1.37,167700
SMRT,20050503,20.28,21.03,20.28,20.81,182100
SMSC,20050503,14.26,14.26,13.56,13.72,80100
SMSI,20050503,3.97,4.3,3.97,4.19,182900
SMTB,20050503,23.84,24.72,23.3,23.48,16000
SMTC,20050503,16.87,17.21,16.81,16.95,584600
SMTL,20050503,8.79,9.02,8.79,8.9,31900
SMTS,20050503,13.51,15.1,13.51,15.05,193500
SMTX,20050503,0.8,0.93,0.8,0.87,28400
SMXC,20050503,5.5,5.78,5.48,5.5,6900
SNAK,20050503,3.01,3.1,3.01,3.04,43200
SNBC,20050503,20.25,20.35,19.91,20.16,19600
SNBT,20050503,10.6,10.78,10.38,10.38,27800
SNCI,20050503,4,4.13,4,4.07,128800
SNDA,20050503,31.98,32,30.88,31.02,842100
SNDK,20050503,24,24.13,23.64,23.77,2684800
SNDS,20050503,9.32,9.32,9.08,9.09,8500
SNDT,20050503,0.77,0.77,0.77,0.77,0
SNFCA,20050503,3.1,3.29,3,3.08,3400
SNHY,20050503,27.75,27.9,25.78,26.59,97400
SNIC,20050503,14.98,15.35,14.97,15.14,275000
SNMX,20050503,11.81,11.81,11.25,11.45,179400
SNPS,20050503,16.79,16.97,16.66,16.89,828200
SNRR,20050503,15.72,15.72,15.13,15.26,73200
SNSA,20050503,34.76,34.97,34.29,34.61,11700
SNSTA,20050503,27.4,27.46,27.32,27.46,1700
SNTO,20050503,2.55,2.7,2.55,2.6,15300
SNTS,20050503,4.41,4.41,4.14,4.3,73700
SNUS,20050503,2.7,2.75,2.62,2.64,62200
SNWL,20050503,5.15,5.3,5.13,5.21,136200
SOCB,20050503,28.5,28.5,27.7,28,9100
SOFO,20050503,1.24,1.24,1.15,1.15,22500
SOHU,20050503,17.06,17.64,16.83,16.88,993200
SOLD,20050503,13.35,14.3,13.25,14.25,104500
SOMH,20050503,11.2,11.2,11.2,11.2,1500
SOMHW,20050503,3.3,3.3,3.3,3.3,100
SONC,20050503,31.76,32.54,31.76,32,265800
SONE,20050503,5.22,5.3,5.1,5.25,376300
SONO,20050503,28.3,29.1,28.11,29,132800
SONS,20050503,3.52,3.52,3.43,3.5,2108400
SONT,20050503,1.14,1.18,1.11,1.14,31100
SORC,20050503,10.87,11.16,10.63,10.95,175600
SOSA,20050503,7.37,7.4,7.25,7.28,312300
SPAB,20050503,1.45,1.45,1.28,1.4,41800
SPAN,20050503,10.75,11,10.75,11,2200
SPAR,20050503,10.05,10.76,10.05,10.62,31200
SPCH,20050503,15,15,15,15,700
SPDE,20050503,1.67,1.72,1.65,1.72,14800
SPEC,20050503,6.7,7,6.7,7,2300
SPEX,20050503,2.76,2.88,2.5,2.77,50300
SPIL,20050503,4.44,4.44,4.39,4.39,161900
SPIR,20050503,4.4,4.4,4,4.31,6800
SPLS,20050503,19.17,20.05,19.17,19.88,8386800
SPNC,20050503,5,5.05,4.91,4.95,69900
SPNS,20050503,2.21,2.21,2.21,2.21,0
SPOR,20050503,3.97,3.97,3.97,3.97,0
SPPI,20050503,5.28,5.4,5.28,5.34,52600
SPPX,20050503,10.2,10.2,10.17,10.17,2100
SPRI,20050503,2.2,2.24,2.04,2.2,7400
SPRT,20050503,4.9,5.03,4.88,4.98,290300
SPSS,20050503,15.88,16.11,15.88,16.11,72200
SPSX,20050503,16.57,16.65,16.01,16.29,92500
SPTN,20050503,11.5,11.5,11.35,11.5,67200
SQNM,20050503,0.88,0.94,0.88,0.9,120700
SRCE,20050503,21.77,22.5,21.77,22.5,9300
SRCEO,20050503,24.7,24.7,24.7,24.7,0
SRCL,20050503,49.21,50.04,49.21,49.51,248800
SRCP,20050503,17.7,17.7,17.3,17.49,34700
SRDD,20050503,10.18,10.19,10.14,10.14,7100
SRDX,20050503,37.99,38.9,37.65,38.86,348100
SRIX,20050503,10.88,10.88,10.88,10.88,0
SRLS,20050503,12.3,13.3,11.99,11.99,43200
SRNA,20050503,18.95,19.25,18.9,19,384100
SRRR,20050503,10.66,10.66,10.66,10.66,1000
SRSL,20050503,3.75,4.09,3.75,4.01,31500
SRTI,20050503,2.25,2.3,2.2,2.24,23900
SRVY,20050503,17.36,17.54,17.1,17.25,92400
SRXA,20050503,0.49,0.49,0.4,0.42,76000
SSCC,20050503,13.13,13.4,13.11,13.24,1099000
SSCCP,20050503,23.8,23.8,23.59,23.59,2700
SSFC,20050503,9.45,9.45,9.45,9.45,0
SSFT,20050503,4.04,4.17,4.04,4.1,398100
SSNC,20050503,25.64,26.94,25.54,26.75,215100
SSPI,20050503,1.12,1.15,1.1,1.1,13700
SSRI,20050503,10.64,10.98,10.43,10.91,459600
SSTI,20050503,2.56,2.64,2.55,2.55,467700
SSTR,20050503,1.5,1.5,1.36,1.36,25700
SSYS,20050503,27.92,28.05,26.8,27,145300
STAA,20050503,3.95,3.96,3.88,3.89,20100
STAK,20050503,3.57,3.65,3.55,3.61,39800
STAN,20050503,15.98,15.98,15.63,15.63,4800
STAR,20050503,28.34,28.9,28.06,28.48,52600
STBA,20050503,34,34.62,33.78,33.9,40200
STEC,20050503,3.84,3.92,3.83,3.83,66100
STEI,20050503,5.41,5.5,5.35,5.44,299700
STEL,20050503,7.11,7.14,6.95,6.95,99700
STEM,20050503,2.62,2.76,2.61,2.7,1337500
STEN,20050503,5.06,5.06,5.06,5.06,0
STFC,20050503,27.13,27.16,26.33,26.4,54700
STGN,20050503,8.01,8.48,8,8.2,17400
STGS,20050503,37.59,37.77,37.23,37.39,198400
STGSZ,20050503,18.15,18.15,18.15,18.15,100
STIZ,20050503,2.51,2.64,2.51,2.52,8700
STKL,20050503,4.51,4.59,4.49,4.52,120000
STKR,20050503,0.88,0.91,0.88,0.9,36100
STLD,20050503,26.95,27.78,26.72,27.43,1228300
STLW,20050503,3.96,4.17,3.96,4.07,20100
STLY,20050503,42.57,43.45,42.29,42.75,28200
STMP,20050503,19.25,21.3,19.24,21.21,1141400
STNJ,20050503,10.3,10.3,9.95,9.95,9400
STNR,20050503,31.31,32.3,30.95,31.82,154400
STON,20050503,21.62,22.14,21.62,21.71,23700
STOSY,20050503,29,29.2,29,29.09,2200
STRA,20050503,108.8,109.22,103,103.41,193200
STRC,20050503,4.36,4.38,4.35,4.38,2700
STRD,20050503,10.69,10.69,10.46,10.46,700
STRS,20050503,17.8,18.29,17.8,18.29,1700
STRT,20050503,51.99,52.16,51.27,51.9,4400
STRZ,20050503,8.5,8.5,7.71,8.24,1200
STSA,20050503,33.7,33.7,32.87,33.2,62800
STSI,20050503,4.93,4.95,4.8,4.89,187800
STST,20050503,28.7,29.46,28.7,29.25,43500
STTS,20050503,6.11,6.21,6.04,6.12,456200
STTX,20050503,19.31,19.4,18.94,19,144400
STXN,20050503,1.33,1.58,1.33,1.57,351200
STXS,20050503,7.32,7.79,7.32,7.61,79600
SUAI,20050503,8.61,8.61,8.53,8.55,5100
SUBK,20050503,26.32,26.33,25.73,25.99,6900
SUFB,20050503,10.2,10.2,10.2,10.2,1100
SUMM,20050503,21.7,21.7,21.7,21.7,0
SUMX,20050503,8.98,9.12,8.97,9.12,3500
SUNH,20050503,6.03,6.05,5.97,6,139100
SUNN,20050503,1.77,1.84,1.68,1.84,4800
SUNW,20050503,3.75,3.88,3.74,3.82,56136400
SUPG,20050503,4.16,4.23,4.08,4.15,214800
SUPVA,20050503,3.95,4.19,3.95,4,3000
SUPX,20050503,14.38,14.62,14.26,14.37,21200
SURW,20050503,19.1,20.3,19.02,19.92,56500
SUSQ,20050503,22.57,23.45,22.3,22.62,190600
SVBF,20050503,20.26,20.26,20.26,20.26,0
SVBI,20050503,18,18,18,18,0
SVIN,20050503,6,6.15,6,6.15,1400
SVNT,20050503,2.71,2.8,2.7,2.75,97500
SVNX,20050503,7.39,7.93,7.03,7.93,100600
SVVS,20050503,0.48,0.48,0.45,0.46,157200
SWFT,20050503,21.74,21.99,21.38,21.51,788700
SWIR,20050503,6.44,6.6,6.37,6.54,852300
SWKS,20050503,5.12,5.17,5.03,5.07,1881500
SWRG,20050503,5.7,5.7,4.95,5.31,45100
SWWC,20050503,10.87,11.39,10.87,11.23,58500
SYBR,20050503,1.83,1.88,1.8,1.85,11300
SYGR,20050503,4.33,4.48,4.33,4.46,21900
SYKE,20050503,6.86,6.93,6.76,6.87,38900
SYMC,20050503,18.85,19.5,18.85,19.43,18022300
SYMM,20050503,10.75,11.29,10.75,11.12,613700
SYNA,20050503,18.44,18.5,18.18,18.34,627600
SYNC,20050503,2.6,2.64,2.5,2.57,383200
SYNF,20050503,11.48,11.88,11.3,11.88,19500
SYNL,20050503,11.25,11.43,11.1,11.43,3200
SYNM,20050503,8.92,8.92,8.5,8.59,469200
SYNMW,20050503,6.12,6.12,5.95,5.99,10200
SYNMZ,20050503,3.95,4.25,3.89,4.25,29900
SYNO,20050503,8.76,9.39,8.76,9.12,40800
SYNP,20050503,5.3,5.45,5.3,5.35,30000
SYNT,20050503,16.01,16.23,15.94,16.2,26100
SYNX,20050503,1.25,1.25,1,1.23,13500
SYPR,20050503,10.6,10.6,10.21,10.29,24200
SYXI,20050503,9.46,10.3,9.46,10.05,230500
TACT,20050503,8.59,8.79,8.23,8.25,134200
TACX,20050503,8.85,9.24,8.8,9.24,6100
TAGS,20050503,1.38,1.46,1.35,1.35,115400
TAIT,20050503,1.71,1.71,1.71,1.71,0
TALK,20050503,8.65,8.78,8.44,8.75,368200
TALX,20050503,24.41,25.35,24.27,25.13,95400
TARO,20050503,29.99,30.31,29.88,30.21,185100
TARR,20050503,19.7,20.05,19.26,19.45,42400
TASR,20050503,8.35,8.68,8.3,8.56,2461300
TATTF,20050503,8,8.2,8,8.2,900
TAXI,20050503,9.59,9.66,9.54,9.54,56900
TAYC,20050503,31.38,32.17,31.38,32.17,105900
TAYCP,20050503,27.21,27.21,27.21,27.21,0
TAYD,20050503,2.81,2.81,2.6,2.6,22400
TBAC,20050503,13.12,13.15,13.12,13.15,14200
TBBK,20050503,14.9,15.05,14.55,14.79,17000
TBCC,20050503,26.97,27.49,26.61,26.84,62000
TBHS,20050503,16.25,16.75,15.35,16,4100
TBHSW,20050503,8.05,8.05,8.05,8.05,0
TBIO,20050503,0.73,0.8,0.73,0.77,46500
TBNC,20050503,9.67,9.85,9.5,9.73,55900
TBUS,20050503,1.83,1.88,1.77,1.79,88500
TBWC,20050503,5.99,6.37,5.87,6.2,800
TCAM,20050503,6.91,7,6.9,6.95,9400
TCBI,20050503,18.75,18.75,18.35,18.53,76400
TCBK,20050503,19.24,19.44,19,19.19,56400
TCHC,20050503,13.8,13.8,13,13.07,248000
TCHCW,20050503,2,2,1.85,1.85,2000
TCLP,20050503,31.25,32.18,30.95,32.07,111500
TDSC,20050503,20.21,20.39,19.21,20.18,37400
TEAM,20050503,11.59,12.24,11.26,11.85,134400
TECD,20050503,35.3,35.86,34.85,35.55,684900
TECH,20050503,42.3,43.37,42.3,42.89,476200
TECUA,20050503,34.9,35.14,34.09,34.17,87700
TECUB,20050503,34.65,34.75,34.44,34.5,1200
TEKC,20050503,0.41,0.5,0.41,0.41,16000
TELK,20050503,16.13,16.69,16.05,16.34,463700
TELN,20050503,24.67,25.02,24.32,25.02,8000
TELOZ,20050503,7.2,7.48,7.2,7.48,8800
TENT,20050503,11.01,11.45,11.01,11.38,4300
TERN,20050503,2.8,2.87,2.69,2.75,451300
TESOF,20050503,9.44,9.53,9.42,9.42,10200
TESS,20050503,12.95,13.11,12.56,13.11,6900
TEVA,20050503,30.25,30.98,30,30.79,10435300
TFCO,20050503,5.87,6,5.87,6,600
TFIN,20050503,15,15,15,15,0
TFINP,20050503,10.3,10.35,10.3,10.35,1900
TFONY,20050503,33.27,34.44,33.27,33.92,1700
TFSM,20050503,2.85,3,2.85,2.95,168700
TGAL,20050503,1.07,1.13,1.07,1.09,152200
TGEN,20050503,0.75,0.78,0.75,0.77,128100
TGIC,20050503,53.45,53.7,52.22,52.33,41400
THFF,20050503,26.6,27.16,26.6,27.16,26100
THOR,20050503,12.91,13.1,12.76,12.94,1195500
THQI,20050503,25.95,26.71,25.92,26.27,610600
THRD,20050503,26.38,27.68,26.38,27,8100
THRX,20050503,17.36,17.65,17.36,17.52,45500
TIBB,20050503,27.36,27.44,27,27.44,5400
TIBX,20050503,6.99,7.07,6.91,6.99,2558600
TICC,20050503,14.5,14.75,14.5,14.69,18800
TIER,20050503,7.52,7.89,7.41,7.42,56600
TIII,20050503,1.5,1.58,1.5,1.51,37100
TIMHY,20050503,20.51,20.61,20.4,20.59,28800
TINY,20050503,10.75,10.75,10.25,10.32,144300
TISA,20050503,2.98,3.18,2.98,3.17,5500
TIVO,20050503,5.54,5.65,5.4,5.48,1415100
TIWI,20050503,15.3,15.36,15.28,15.28,226600
TKCI,20050503,20.84,21.1,20.84,21.1,26000
TKLC,20050503,13.64,14.6,13.55,14.08,1399200
TKTX,20050503,33.75,33.98,33.65,33.85,617400
TLAB,20050503,7.7,7.83,7.59,7.71,4378100
TLCV,20050503,8.89,8.94,8.7,8.84,413300
TLGB,20050503,2.91,3,2.91,2.99,10100
TLGD,20050503,7.1,7.14,7.06,7.09,24500
TLVT,20050503,8.65,8.97,7.7,7.95,126500
TLWT,20050503,18.35,18.59,18.1,18.53,1022600
TMIC,20050503,35.8,36.17,35.67,35.87,1800
TMNG,20050503,1.94,2,1.88,1.88,13300
TMTA,20050503,0.71,0.72,0.69,0.69,628300
TMWD,20050503,2.14,2.2,2.13,2.13,87400
TNOX,20050503,9.48,9.82,9.45,9.7,239300
TOFC,20050503,14.25,14.25,14.25,14.25,2000
TOMO,20050503,11.78,11.79,11.6,11.65,36400
TONE,20050503,23,23.29,23,23.2,59700
TONS,20050503,36.1,38,34.61,35,83400
TOPP,20050503,8.79,8.91,8.69,8.79,66100
TOPT,20050503,15.92,15.92,15.4,15.53,323200
TORM,20050503,6.09,6.2,6.05,6.19,54200
TPGI,20050503,12.69,12.95,12.56,12.59,40000
TPPH,20050503,0.56,0.62,0.55,0.58,22600
TPPP,20050503,0.5,0.58,0.5,0.58,3200
TPTH,20050503,6.59,6.69,6.45,6.69,79400
TQNT,20050503,2.93,3.1,2.92,3.03,716700
TRAC,20050503,2.5,2.55,2.45,2.5,4900
TRAD,20050503,6.49,6.67,6.49,6.64,95900
TRBR,20050503,8.6,8.6,8.6,8.6,0
TRBS,20050503,27.59,27.65,26.92,27.26,341300
TRCA,20050503,7.64,8.06,7.45,7.97,78400
TRCI,20050503,4.82,4.95,4.55,4.55,20200
TRCR,20050503,2.48,2.48,2.48,2.48,400
TRDO,20050503,12.27,13,12.27,12.7,125700
TRFDF,20050503,4.24,4.24,3.91,3.91,2200
TRFX,20050503,4.95,4.97,4.86,4.86,25700
TRGL,20050503,16.65,16.7,16,16.4,142500
TRGNY,20050503,2.99,3.1,2.8,2.98,3300
TRIB,20050503,2,2.01,1.93,1.97,81500
TRID,20050503,16.75,16.95,16.5,16.65,523100
TRKN,20050503,1.8,1.81,1.71,1.81,22900
TRMB,20050503,34.96,35.74,34.68,35.21,326400
TRMD,20050503,49.02,49.7,49,49,4900
TRMK,20050503,27.97,28.14,27.27,27.37,80600
TRMM,20050503,16.56,17.17,16.56,16.75,66100
TRMS,20050503,10.27,10.55,10.2,10.4,130200
TRNI,20050503,0.87,0.87,0.87,0.87,0
TRNS,20050503,4.38,4.75,4.38,4.55,400
TROW,20050503,55.07,56.55,54.98,55.98,885300
TRPH,20050503,0.78,0.8,0.75,0.77,205200
TRPS,20050503,3.45,3.9,3.38,3.84,57200
TRRA,20050503,4.17,4.3,4.17,4.26,20500
TRST,20050503,11.15,11.2,11,11.01,167400
TSAI,20050503,21.32,21.89,21.24,21.64,226600
TSBK,20050503,23.14,23.14,23.14,23.14,200
TSCC,20050503,0.65,0.66,0.64,0.65,78000
TSCM,20050503,3.1,3.22,3.1,3.22,40400
TSCO,20050503,40.97,41.15,40.35,40.62,262300
TSEM,20050503,1.65,1.65,1.58,1.58,4400
TSFG,20050503,27,27.09,26.63,26.85,291100
TSRA,20050503,25.5,26.62,24.7,25.98,2603500
TSRI,20050503,6.27,6.51,5.87,6.17,1500
TSTF,20050503,1.37,1.4,1.37,1.4,6900
TSYS,20050503,2.5,2.53,2.37,2.42,68800
TTEC,20050503,10.8,10.97,10.24,10.94,342700
TTEK,20050503,10.69,10.83,10.37,10.51,499800
TTES,20050503,7.42,7.5,7.42,7.5,500
TTIL,20050503,2.06,2.19,2.06,2.19,6600
TTMI,20050503,8.2,8.49,7.51,7.6,3643100
TTPA,20050503,4.94,5.5,4.8,4.92,7300
TTWO,20050503,23.95,24.49,23.91,24.25,1141400
TUES,20050503,26.84,27.81,26.61,27.51,421800
TUNE,20050503,3.33,3.4,3.05,3.09,589000
TUTR,20050503,7.45,7.55,7.1,7.16,69000
TUTS,20050503,2.85,3.2,2.85,2.99,80900
TVIA,20050503,1.35,1.35,1.34,1.34,600
TVIN,20050503,4.38,4.5,3.67,4.23,588100
TWAV,20050503,1.33,1.48,1.33,1.43,74900
TWGP,20050503,11.8,11.83,11.13,11.34,61200
TWIN,20050503,21.74,22.25,21.57,21.74,5700
TWMC,20050503,14.42,14.79,14.01,14.45,112000
TWTC,20050503,4.38,4.38,4.06,4.15,1173100
TWTI,20050503,4.4,4.71,4.36,4.66,84600
TWTR,20050503,3.9,3.9,3.08,3.27,1202800
TXCC,20050503,1.23,1.25,1.18,1.25,400400
TXCO,20050503,5.12,5.13,4.93,4.94,39000
TXRH,20050503,26.45,26.76,26.32,26.4,53800
TXUI,20050503,17.48,17.85,17.25,17.8,1800
TZIX,20050503,11.15,11.56,10.87,11.51,739900
TZOO,20050503,28.1,28.8,27.02,27.2,709800
UAHC,20050503,1.9,2.14,1.56,2.12,64700
UAPH,20050503,14.56,14.93,14.1,14.72,55100
UBCD,20050503,20.5,20.5,20.5,20.5,3600
UBCP,20050503,12.5,13,12.5,13,400
UBET,20050503,6.15,6.5,5.9,6.2,1101400
UBFO,20050503,25.65,25.65,25.65,25.65,0
UBMT,20050503,24.7,24.7,24.7,24.7,0
UBOH,20050503,15.75,15.75,15.75,15.75,200
UBSH,20050503,34.77,35.93,34.77,35.09,24300
UBSI,20050503,30.89,31.38,30.89,30.9,63800
UCBC,20050503,15.7,15.7,15.7,15.7,0
UCBH,20050503,15.57,15.87,15.55,15.67,1041200
UCBI,20050503,23.13,23.42,22.92,23.17,52900
UCFC,20050503,10.41,10.49,10.3,10.36,17600
UCOMA,20050503,8.83,9.12,8.83,9.09,2230700
UCTT,20050503,6.38,6.51,6.38,6.5,33800
UEIC,20050503,16.83,17.19,16.83,17.05,102700
UFBS,20050503,16.5,16.5,16.5,16.5,0
UFCS,20050503,34.92,37.25,34.1,35.68,205900
UFCSP,20050503,42.54,46,42.54,44,29600
UFPI,20050503,38.05,38.16,37.2,37.67,43400
UFPT,20050503,4.18,4.25,3.96,4.23,68400
UHAL,20050503,45.45,45.76,44.7,45.17,45400
UHCO,20050503,16.93,17.8,16.93,17.59,243100
UHCP,20050503,0.47,0.48,0.46,0.47,3700
ULBI,20050503,16.36,16.42,15.92,16.18,64700
ULCM,20050503,8.85,9.14,8.69,8.9,619900
ULGX,20050503,4.19,4.34,4,4.3,98900
ULTI,20050503,15.02,15.19,14.99,15.05,38000
UMBF,20050503,55.35,56.37,55.26,55.52,79000
UMPQ,20050503,22.32,22.65,22.15,22.32,145300
UNAM,20050503,10.4,10.4,10,10.4,1800
UNFI,20050503,27.61,28.04,26.75,26.95,284000
UNIB,20050503,1.77,1.77,1.77,1.77,0
UNIZ,20050503,25.6,26.06,25.53,25.72,43100
UNTD,20050503,8.65,9.05,8.62,8.86,719800
UNTY,20050503,11.72,11.72,11.55,11.55,1700
UPCS,20050503,7.02,7.25,6.76,6.88,1181800
UPFC,20050503,23.25,23.65,23.14,23.46,47000
URBN,20050503,44.81,45.52,44.34,44.77,1022000
URGI,20050503,5.05,5.22,4.93,5.07,5000
USAK,20050503,19,19.44,18.22,19,60100
USAP,20050503,14.85,14.85,14.1,14.5,20100
USBI,20050503,27,27,27,27,2000
USEG,20050503,3.51,3.7,3.33,3.55,280900
USEY,20050503,1,1,0.93,0.98,73300
USFC,20050503,45.02,45.09,44.85,44.87,944500
USHS,20050503,4.8,4.8,4.55,4.58,33100
USIH,20050503,11.46,11.66,11.26,11.36,326400
USLM,20050503,13.2,15,13.2,13.31,32100
USMO,20050503,29.53,29.68,29.24,29.35,674100
USNA,20050503,40.7,42.5,40.66,41.88,302800
USPH,20050503,14.65,14.83,14.54,14.68,16200
USPI,20050503,44.2,44.32,43.26,43.72,278100
USTR,20050503,42.32,42.36,41.38,41.52,121100
UTBI,20050503,20.72,20.72,20.72,20.72,1000
UTEK,20050503,15.88,15.91,15.44,15.73,182000
UTHR,20050503,48,51.66,47.6,51.23,1042500
UTIW,20050503,66.25,67.09,65.83,66.54,450300
UTMD,20050503,21.45,21.9,21.45,21.8,4200
UTSI,20050503,9.75,9.8,9.57,9.63,2015100
UVSP,20050503,24.47,24.66,24.06,24.06,3700
VAIL,20050503,13.09,13.09,13.05,13.05,6000
VALU,20050503,39.7,39.7,38.85,38.86,800
VARI,20050503,33.93,34.38,33.3,34.12,687000
VASC,20050503,11.1,11.38,11.05,11.26,183900
VASO,20050503,0.67,0.67,0.65,0.67,71100
VATA,20050503,0.95,0.95,0.88,0.88,2000
VCBI,20050503,27.14,28,27.08,28,15400
VCLK,20050503,10.03,10.4,9.82,9.94,2470600
VCMP,20050503,1.11,1.18,1.1,1.12,32600
VDSI,20050503,7.5,8.04,7.46,7.93,886300
VECO,20050503,13,13.46,12.88,13.31,547800
VEGF,20050503,3.82,3.85,3.65,3.76,13600
VELCF,20050503,13.25,13.54,13.13,13.44,1900
VERT,20050503,0.71,0.71,0.66,0.68,289800
VEXP,20050503,5.39,5.4,4.85,5.01,269800
VFGI,20050503,33.5,33.53,32.21,32.63,37200
VICL,20050503,3.6,3.95,3.6,3.71,86000
VICR,20050503,11.6,12.15,11.6,11.95,62500
VIDE,20050503,13.67,14.25,13.5,14.15,14600
VIFL,20050503,1.02,1.04,0.98,0.98,11500
VIGN,20050503,1.16,1.19,1.11,1.13,1397600
VION,20050503,2.57,2.78,2.57,2.75,717400
VIRL,20050503,9.32,9.46,9.07,9.07,76500
VITA,20050503,3.1,3.28,3.1,3.23,71800
VITL,20050503,40.47,40.6,39.53,39.53,4700
VITR,20050503,2.6,2.63,2.5,2.54,96400
VITX,20050503,3.01,3.04,2.9,2.97,50500
VIVO,20050503,17.02,17.82,16.72,17.8,63100
VLCCF,20050503,42.85,43.19,42.3,42.41,230700
VLFG,20050503,1.9,2.32,1.86,2.3,31700
VLGC,20050503,2.49,2.52,2.45,2.49,763900
VLGEA,20050503,44.55,44.55,43.8,43.8,300
VLLY,20050503,27,27.2,26.77,27.1,4400
VLNC,20050503,2.34,3.28,2.32,3.17,2114200
VLTR,20050503,9.96,10.07,9.6,9.9,247100
VLTS,20050503,2.4,2.64,2.4,2.52,67600
VMSI,20050503,39.85,39.85,39.16,39.59,226100
VNBC,20050503,29.9,29.9,29.5,29.5,32100
VNLS,20050503,2.41,2.58,2.26,2.58,3200
VNUS,20050503,9.52,10.38,9.52,10.35,104500
VNWI,20050503,0.19,0.19,0.16,0.16,4241200
VNWK,20050503,1.35,1.4,1.25,1.28,140600
VOCL,20050503,0.78,0.89,0.78,0.86,24200
VOLVY,20050503,40.07,40.41,39.65,39.76,95300
VOXX,20050503,13.81,14.2,13.81,14.14,137200
VPHM,20050503,2.31,2.7,2.13,2.5,1158200
VRLK,20050503,1.46,1.46,1.3,1.34,221900
VRNT,20050503,31.77,31.77,31,31.24,67200
VRSN,20050503,26.49,27.48,26.35,27.02,6559800
VRSO,20050503,0.25,0.27,0.24,0.27,461400
VRTS,20050503,20.51,21.26,20.51,21.06,5301900
VRTX,20050503,9.4,9.68,9.33,9.57,389200
VRTY,20050503,8.1,8.38,8.04,8.18,156400
VRYA,20050503,2.5,2.75,2.25,2.49,11100
VSAT,20050503,17.82,17.94,17.3,17.5,221300
VSCI,20050503,2.39,2.49,2.3,2.35,8100
VSEA,20050503,37.75,38,36.76,37.06,571900
VSEC,20050503,27.78,28.54,27.77,28.27,20000
VSGN,20050503,3.82,3.82,3.62,3.65,188500
VSNT,20050503,0.61,0.68,0.61,0.61,68900
VSTA,20050503,17.41,17.48,17.05,17.43,135600
VSTY,20050503,6.19,6.19,5.95,5.95,23300
VTAL,20050503,14.9,15.1,14.34,14.74,55700
VTEK,20050503,5.27,5.28,5.2,5.26,4000
VTIV,20050503,21.33,21.47,18.68,20.24,1824300
VTRU,20050503,33.2,35.61,33.2,35.16,55200
VTSS,20050503,2.05,2.11,2,2,2683400
VVTV,20050503,9.38,9.6,8.87,8.95,210300
VVUS,20050503,2.79,2.79,2.66,2.73,98200
VWPT,20050503,2.12,2.19,2.02,2.1,176000
VYYO,20050503,7.27,7.27,7.15,7.24,3700
WABC,20050503,50.83,51.74,50.73,50.96,164800
WACLY,20050503,63.86,63.86,63.5,63.5,600
WAIN,20050503,11.76,11.76,11.76,11.76,3500
WASH,20050503,24.74,24.75,23.94,24.12,14600
WATFZ,20050503,0.53,0.53,0.51,0.51,9000
WAVX,20050503,0.72,0.78,0.72,0.78,179200
WAYN,20050503,14.37,14.37,14.37,14.37,0
WBCO,20050503,18.74,18.74,17.9,18.24,15600
WBKC,20050503,16.75,16.8,16.61,16.72,3100
WBNK,20050503,18.1,18.1,18.1,18.1,0
WBPRK,20050503,25.77,25.77,25.77,25.77,400
WBPRL,20050503,25.05,25.95,25.05,25.95,400
WBPRM,20050503,25.1,25.5,25.09,25.5,9100
WBPRN,20050503,24.51,25.1,24.03,25.09,3800
WBPRO,20050503,24.5,24.5,24.23,24.25,2000
WBPRZ,20050503,25.14,25.14,25.14,25.14,0
WBSN,20050503,52.5,53.21,51.83,52.11,503100
WBSTP,20050503,11,11,11,11,0
WCAA,20050503,9.21,9.22,9,9.03,18000
WCBO,20050503,21.27,21.4,20.72,20.89,10600
WCST,20050503,18.76,18.76,18.76,18.76,0
WDFC,20050503,28.25,28.84,28,28.73,100500
WDHD,20050503,11.88,12.04,11.52,11.75,33600
WEBM,20050503,4.89,4.95,4.62,4.84,2360600
WEBX,20050503,21.81,22.45,21.77,22.13,853200
WEDC,20050503,4.76,4.82,4.64,4.75,30200
WEDX,20050503,2.43,2.43,2.4,2.43,8600
WERN,20050503,18.67,18.72,18.25,18.42,692500
WEYS,20050503,18.72,18.97,18.7,18.95,4400
WFII,20050503,5.34,5.34,5.09,5.19,251600
WFMI,20050503,99.57,100.38,98.5,99.42,577300
WFSI,20050503,45.89,46.17,45.03,46.05,26000
WFSL,20050503,22.4,22.88,22.4,22.61,131800
WGAT,20050503,4.22,4.3,4.09,4.1,393300
WGBC,20050503,16.1,16.3,16.09,16.1,8300
WGII,20050503,42.35,43.36,42.35,43.06,506200
WGNB,20050503,29.4,29.4,29.4,29.4,0
WGNR,20050503,2.1,2.1,2.01,2.04,8900
WGOV,20050503,71,73.83,71,73.53,47400
WGRD,20050503,3.3,3.45,3.23,3.24,194900
WHRT,20050503,0.97,0.97,0.95,0.97,17400
WIBC,20050503,13.54,13.88,13.45,13.59,83800
WILCF,20050503,5.32,5.37,5.32,5.33,11800
WINA,20050503,22.85,22.85,22.85,22.85,0
WIND,20050503,12.88,13.09,12.73,12.83,406100
WINS,20050503,8.14,8.4,8.14,8.27,21700
WIRE,20050503,9,10.01,9,9.67,279800
WITS,20050503,17.84,18,17.65,18,444000
WJCI,20050503,2.01,2.1,2,2.02,63300
WLDA,20050503,6.81,7.1,6.75,6.97,302700
WLFC,20050503,8.9,8.9,8.89,8.9,1100
WLSN,20050503,4.8,5.4,4.8,5.14,135900
WMAR,20050503,16.08,16.44,15.85,16.19,571000
WMGI,20050503,24.39,24.66,24.24,24.34,236400
WMSI,20050503,3.5,3.5,3.5,3.5,0
WOLF,20050503,21.68,21.68,20.14,20.59,175500
WOLV,20050503,0.54,0.54,0.45,0.47,281900
WOOF,20050503,24.3,24.67,23.69,23.83,850000
WPPGY,20050503,53.46,53.67,53.09,53.37,107200
WPSC,20050503,23.57,24.68,23.56,23.94,162300
WPTE,20050503,12.05,12.59,12.05,12.2,166200
WQNI,20050503,1.96,2.04,1.96,2,16500
WRLD,20050503,24.89,25.36,24.44,24.93,137100
WRLS,20050503,3.92,3.96,3.7,3.9,116000
WRNC,20050503,22.45,22.65,22.09,22.2,298400
WSBA,20050503,31.33,31.93,31.11,31.93,19800
WSBC,20050503,27.47,27.65,27.12,27.42,65600
WSCC,20050503,3.62,3.62,3.62,3.62,0
WSCI,20050503,2.88,2.96,2.88,2.93,7200
WSFS,20050503,52.59,54.16,52.52,53.41,15600
WSII,20050503,3.5,3.6,3.5,3.58,168300
WSSI,20050503,11.62,11.62,10.7,11.04,347200
WSTC,20050503,30.96,32.35,30.96,32.35,149400
WSTF,20050503,3.66,3.67,3.61,3.65,3300
WSTL,20050503,5.34,5.6,5.3,5.5,227000
WSTM,20050503,1.82,1.82,1.7,1.77,194500
WTBA,20050503,16.46,16.88,16.31,16.57,21300
WTFC,20050503,46.9,48.8,46.9,48.54,339400
WTFCO,20050503,10.5,10.5,10.5,10.5,1900
WTFCP,20050503,25.61,25.61,25.61,25.61,0
WTNY,20050503,46.05,46.68,45.98,46.35,124600
WTRS,20050503,7.33,8.35,7.33,8.2,4100
WTSLA,20050503,3.65,3.72,3.46,3.68,980300
WVCM,20050503,6.69,6.69,6.29,6.29,44200
WVFC,20050503,16.75,16.75,16.75,16.75,800
WVVI,20050503,3.42,3.42,3.37,3.37,1500
WWCA,20050503,38.79,38.84,38.05,38.56,800300
WWIN,20050503,13.7,14.95,12.84,14.49,28700
WYNN,20050503,49.33,49.52,47.15,47.3,6325500
WZEN,20050503,5.18,5.28,5.09,5.11,51600
XATA,20050503,4.84,4.84,4.84,4.84,0
XCYT,20050503,0.89,0.91,0.86,0.89,147100
XCYTP,20050503,5.05,5.05,5.05,5.05,500
XETA,20050503,3.02,3.02,3.02,3.02,1200
XGEN,20050503,4.4,5,4.4,5,2400
XIDE,20050503,10.68,10.75,10.57,10.7,82300
XIDEW,20050503,1.27,1.27,1.2,1.2,9100
XING,20050503,5.14,5.16,5.06,5.13,69500
XLNX,20050503,26.53,26.8,26.11,26.33,6049200
XLTC,20050503,21.1,21.37,20.85,21.16,51000
XMSR,20050503,27.67,27.89,27.31,27.52,2841500
XNVA,20050503,0.84,0.84,0.78,0.8,24700
XOMA,20050503,1.2,1.23,1.18,1.22,293800
XPRSA,20050503,11.28,11.29,10.9,11.12,235900
XPRT,20050503,20.43,21.55,20.35,20.88,114900
XRAY,20050503,54.37,54.84,53.8,54.55,525900
XRIT,20050503,10.98,11.19,10.75,10.99,285400
XRTX,20050503,16.08,17.12,16.08,16.61,138600
XTEX,20050503,34.31,34.31,33.5,33.55,17600
XTND,20050503,4.6,4.6,4.2,4.55,42700
XTXI,20050503,45.35,45.35,44.22,44.22,11700
XXIA,20050503,15.53,15.95,15.22,15.49,966000
XYBRE,20050503,0.15,0.17,0.13,0.15,6393000
YANB,20050503,32.42,32.71,32.26,32.42,24100
YAVY,20050503,13.78,14,13.78,13.89,2600
YBTVA,20050503,7.45,7.5,7.13,7.13,28300
YDIW,20050503,2.34,2.49,2.34,2.4,36900
YDNT,20050503,36,36,35.44,35.82,20300
YELL,20050503,50.74,51.12,50.15,50.29,1206100
YHOO,20050503,34.05,34.6,33.9,34.28,22057600
YOCM,20050503,4.51,4.53,4.51,4.52,1400
YORW,20050503,20.56,20.57,20.48,20.48,5000
ZANE,20050503,4.05,4.09,4,4,6900
ZBRA,20050503,45.35,45.38,44.5,45.35,628800
ZCOM,20050503,1.62,1.62,1.62,1.62,0
ZEUS,20050503,14.32,14.66,14.15,14.26,234800
ZGEN,20050503,15.58,16.41,15.58,16.08,114000
ZHNE,20050503,2.2,2.31,2.17,2.25,600200
ZICA,20050503,2.87,3.3,2.87,3.3,337600
ZIGO,20050503,9.92,10.23,9.86,9.94,82400
ZILA,20050503,3.02,3.1,2.99,2.99,209900
ZILG,20050503,4.44,4.47,4.39,4.4,12300
ZION,20050503,70.85,71.2,69.77,70.36,1206500
ZIPR,20050503,13.45,13.45,13.28,13.35,120400
ZIXI,20050503,2.65,2.79,2.5,2.71,286900
ZNDT,20050503,3.94,4.3,3.94,4.08,10700
ZOLL,20050503,22.8,22.8,22.49,22.57,87600
ZOLT,20050503,12.16,12.51,12.12,12.2,68400
ZOMX,20050503,2.2,2.26,2.2,2.23,52800
ZONA,20050503,2.97,3.04,2.97,3.02,7100
ZONS,20050503,3.19,3.28,3.01,3.04,25600
ZOOM,20050503,2.41,2.43,2.4,2.41,18400
ZRAN,20050503,10.85,11.12,10.72,10.88,1013700
ZVXI,20050503,3.57,3.57,3.1,3.1,10900
