AABC,20050504,14.4,14.4,14.4,14.4,0
AACB,20050504,23.61,23.91,23.61,23.72,6500
AACC,20050504,21.46,21.84,21.08,21.47,408900
AACE,20050504,23.44,23.64,23.05,23.48,85800
AAME,20050504,3,3,3,3,1500
AANB,20050504,16.88,16.88,16.88,16.88,1800
AAON,20050504,18.44,18.47,17.93,18.2,108000
AAPL,20050504,36.11,37.2,36.1,37.15,16400000
AATK,20050504,1.35,1.38,1.31,1.36,36400
AAUK,20050504,22.29,22.72,22.23,22.66,154300
ABAX,20050504,9.74,10.27,9.71,10.13,164300
ABCB,20050504,18.08,18.53,18.08,18.3,7900
ABCO,20050504,40.24,40.95,40.24,40.89,422800
ABCW,20050504,26.82,27.68,26.59,27.68,35700
ABER,20050504,27.79,28.19,27.36,28.19,43700
ABFS,20050504,32.74,32.97,32.16,32.84,346300
ABGX,20050504,7.12,7.26,7.07,7.19,1215800
ABIX,20050504,5.13,5.57,5.01,5.37,12900
ABLE,20050504,7.7,8.29,7.65,7.87,91400
ABMC,20050504,0.86,0.89,0.86,0.88,23500
ABMD,20050504,9.72,9.72,9.16,9.6,116800
ABNK,20050504,17.08,17.45,16.57,17.39,333500
ABRI,20050504,4.5,4.5,4.5,4.5,500
ABRX,20050504,23.63,24.6,23.44,24.18,357600
ABTLE,20050504,4.66,4.96,4.57,4.88,200900
ABVA,20050504,15.15,15.25,15.15,15.25,2200
ACAD,20050504,7.54,7.83,7.4,7.54,17200
ACAM,20050504,8.21,8.81,8.21,8.7,6400
ACAP,20050504,32.45,32.88,32.25,32.79,56500
ACAS,20050504,32.7,34.49,32.49,34.25,2267400
ACAT,20050504,23.71,24.49,23.52,24.48,97600
ACBA,20050504,14.4,15.25,14.4,15.2,3900
ACBAW,20050504,3.5,3.5,3.5,3.5,0
ACCL,20050504,5.3,5.34,5.19,5.28,202600
ACDO,20050504,45.06,45.69,45.06,45.48,521600
ACEC,20050504,2.24,2.4,2.22,2.31,17900
ACEL,20050504,1.83,1.84,1.75,1.76,34300
ACET,20050504,7.29,7.72,7.21,7.37,149600
ACFC,20050504,11.15,11.34,11.15,11.2,16800
ACGL,20050504,40.75,40.75,40.27,40.38,93000
ACLS,20050504,6.12,6.13,5.93,6.09,1431400
ACME,20050504,3.95,3.95,3.67,3.8,97500
ACMR,20050504,25.7,26.3,25.7,26.06,79000
ACPW,20050504,2.89,2.98,2.86,2.92,77400
ACSEF,20050504,3.27,3.28,3.02,3.1,45800
ACTG,20050504,5.81,5.9,5.77,5.8,23900
ACTI,20050504,5.2,5.28,5.13,5.13,171500
ACTL,20050504,14.24,14.46,14.13,14.44,425300
ACTT,20050504,0.37,0.38,0.36,0.37,68900
ACTU,20050504,1.92,1.94,1.89,1.92,229500
ACUS,20050504,4.58,4.6,4.5,4.51,7400
ACXM,20050504,18.89,19.03,18.81,18.88,755700
ADAM,20050504,4.9,5.19,4.9,5.1,26400
ADAT,20050504,4.1,4.1,3.99,4.02,74200
ADBE,20050504,57.79,58.22,57.31,57.55,2880900
ADBL,20050504,12.37,13,12.31,12.65,173000
ADCT,20050504,2.27,2.3,2.19,2.25,6952800
ADES,20050504,14.16,14.16,14,14,1200
ADEX,20050504,22.05,22.35,21.77,22.23,84000
ADIC,20050504,6.9,6.91,6.66,6.74,405000
ADLR,20050504,8.83,9.1,8.72,9.09,86300
ADPI,20050504,23.65,23.98,23.65,23.82,6200
ADPT,20050504,3.45,3.53,3.4,3.47,880800
ADRA,20050504,66.81,67.37,66.79,67.37,1500
ADRD,20050504,65.1,66.59,65.1,66.59,1400
ADRE,20050504,81.7,84.72,81.7,84.72,4500
ADRU,20050504,67.09,67.09,67.09,67.09,0
ADRX,20050504,20.2,20.43,19.3,19.4,1314300
ADSK,20050504,32.3,33.25,32.2,32.98,2050000
ADST,20050504,0.7,0.74,0.62,0.72,27800
ADSX,20050504,3.26,3.29,3.1,3.21,775900
ADTN,20050504,20.67,20.76,20.25,20.61,658500
ADVNA,20050504,22.23,22.51,22.23,22.51,4100
ADVNB,20050504,24,24.5,23.87,24.5,214600
ADVS,20050504,18.97,19.42,18.64,19.31,202400
ADZA,20050504,12.81,13.05,12.55,12.55,40100
AEGN,20050504,0.83,0.92,0.83,0.92,17600
AEHR,20050504,2.54,2.64,2.52,2.53,2700
AEIS,20050504,10.89,10.91,10.68,10.9,352900
AEMLW,20050504,2.06,2.13,2.06,2.12,9500
AEOS,20050504,26.66,26.66,25.91,26.02,3668700
AEPI,20050504,16.54,17,16.47,16.97,8500
AERTA,20050504,1.45,1.45,1.36,1.38,13500
AETH,20050504,3.42,3.49,3.37,3.45,211100
AEZS,20050504,4.8,5.27,4.8,5.18,47300
AFAM,20050504,12.5,12.85,12.5,12.85,2400
AFBK,20050504,12,12.15,12,12.15,300
AFBKW,20050504,2,2,2,2,0
AFCE,20050504,26.6,26.64,26.35,26.5,179400
AFCO,20050504,24.06,25.47,23.89,25.09,192000
AFFM,20050504,15.33,15.36,14.98,15.05,29800
AFFX,20050504,47.76,47.79,46.41,46.74,1056500
AFOP,20050504,0.82,0.9,0.82,0.89,34800
AGCC,20050504,2,2,1.82,1.88,67300
AGEN,20050504,6.92,7.21,6.92,7.16,186100
AGII,20050504,19.11,19.93,19.03,19.93,63800
AGIL,20050504,6.26,6.37,5.97,6.34,2353900
AGIX,20050504,11.09,11.95,11.08,11.71,996000
AGNT,20050504,0.91,0.92,0.9,0.91,315400
AGYS,20050504,13.81,14.17,13.65,14.11,370600
AHCI,20050504,5.96,6.01,5.65,5.98,37400
AHPI,20050504,5.61,5.79,5.6,5.71,7700
AICXE,20050504,0.5,0.5,0.43,0.43,1600
AINN,20050504,3.9,3.9,3.63,3.9,7300
AINV,20050504,15.84,16.57,15.84,16.56,143700
AIRM,20050504,7.24,7.34,7.13,7.24,13400
AIRN,20050504,4.85,4.9,4.81,4.9,293300
AIRT,20050504,14.67,15.29,14.43,14.92,175000
AKAM,20050504,11.58,11.72,11.51,11.67,807400
AKSY,20050504,2.44,2.88,2.42,2.83,29300
AKZOY,20050504,41.6,41.9,41.37,41.9,115100
ALAB,20050504,60.1,61.4,59.93,61.39,23700
ALAN,20050504,1.2,1.28,1.18,1.22,140000
ALBY,20050504,11.04,11.04,11.04,11.04,0
ALCO,20050504,49.5,50.72,49.31,50.06,31500
ALDA,20050504,21.1,21.16,20.97,21.1,57000
ALDN,20050504,21.01,21.23,20.8,21.21,32300
ALEX,20050504,40.72,42.05,40.65,42.04,290700
ALFA,20050504,14.27,14.37,14.1,14.25,90400
ALFC,20050504,22,22,22,22,0
ALGN,20050504,8.26,8.36,8.2,8.31,1017200
ALKS,20050504,11.5,11.73,11.3,11.67,874000
ALLB,20050504,22.02,22.02,22.02,22.02,0
ALLEP,20050504,26.5,26.5,26.5,26.5,0
ALNC,20050504,31.5,31.7,31.5,31.7,700
ALNY,20050504,8,8.07,7.88,7.99,31000
ALOG,20050504,41.9,41.94,41.4,41.94,44400
ALOT,20050504,9.26,10.13,9.01,9.11,13100
ALOY,20050504,4.38,4.48,4.31,4.44,149800
ALSC,20050504,1.56,1.67,1.56,1.66,134100
ALSK,20050504,9.48,9.72,9.35,9.62,197900
ALSM,20050504,3.66,3.66,3.64,3.65,41700
ALTH,20050504,2.48,2.48,2.32,2.37,64400
ALTI,20050504,2.69,3.15,2.62,3.15,3483700
ALTR,20050504,20.62,20.83,20.46,20.8,5357000
ALVR,20050504,8.59,8.84,8.24,8.37,2197900
ALXN,20050504,20.78,21.28,20.76,21.15,229500
AMAC,20050504,6.28,6.28,6.24,6.25,15300
AMAT,20050504,15.12,15.44,15.11,15.41,21223500
AMBK,20050504,8.99,8.99,8.99,8.99,1000
AMCC,20050504,2.75,2.79,2.66,2.72,2164400
AMCE,20050504,1.84,1.84,1.84,1.84,100
AMCR,20050504,19.92,20.4,19.92,20.39,22700
AMCRP,20050504,51,51.7,51,51.7,4100
AMED,20050504,33.8,35.1,33.8,34.93,670200
AMEN,20050504,5.36,5.38,4.98,5.13,4100
AMFI,20050504,25.97,26.8,25.86,26.71,88900
AMGN,20050504,58.68,59,58.38,58.96,5919900
AMHC,20050504,37.64,38.49,37.43,38.38,330200
AMIC,20050504,12.9,12.9,12.9,12.9,2900
AMIE,20050504,12.7,12.88,12.51,12.69,14800
AMIS,20050504,11.02,11.1,10.92,10.98,235600
AMKR,20050504,3.17,3.54,3.15,3.43,3304800
AMLN,20050504,16.21,16.25,15.68,16,4852200
AMMD,20050504,18,18.75,17.95,18.67,513600
AMNB,20050504,24,24,23.52,23.99,900
AMNT,20050504,8.77,9,8.6,8.81,7600
AMOT,20050504,5.31,5.38,5.1,5.34,35100
AMOV,20050504,50.5,52,50.5,51.01,1100
AMPH,20050504,12.76,13.62,12.26,13.6,6000
AMPL,20050504,3.81,3.98,3.76,3.92,10600
AMPLP,20050504,11.3,11.3,11.3,11.3,0
AMRB,20050504,21.75,21.75,21.75,21.75,200
AMRI,20050504,9.8,9.91,9.57,9.7,95200
AMRN,20050504,1.9,1.9,1.78,1.78,19600
AMSC,20050504,8.82,9.5,8.82,9.35,236100
AMSG,20050504,25.84,26.98,25.78,26.97,360000
AMSWA,20050504,5.58,5.58,5.45,5.48,77300
AMTA,20050504,3.36,3.36,3.36,3.36,0
AMTC,20050504,5.76,5.76,5.76,5.76,0
AMTCP,20050504,12.5,12.5,12.5,12.5,0
AMTCW,20050504,1.75,1.75,1.75,1.75,0
AMTD,20050504,10.35,10.86,10.33,10.78,3684900
AMWD,20050504,32.41,32.77,32.06,32.77,10500
AMZN,20050504,33.35,34.12,33.27,33.96,7784300
ANAD,20050504,1.4,1.41,1.3,1.34,429800
ANAT,20050504,103.37,104.25,102.5,103.57,9900
ANCC,20050504,0.99,1.05,0.99,1.04,28500
ANCX,20050504,13.2,13.5,13.2,13.5,800
ANDE,20050504,28.75,30.13,28.52,29.7,8600
ANDS,20050504,6.1,6.1,6.09,6.09,2600
ANDW,20050504,12.51,12.99,12.38,12.86,2180900
ANEN,20050504,10.07,10.42,10,10.28,190900
ANGN,20050504,2.11,2.21,2.1,2.21,8600
ANGO,20050504,17.51,17.74,17.24,17.74,41300
ANIK,20050504,15.9,16.43,15.67,16.25,198600
ANLT,20050504,1.4,1.48,1.3,1.45,36200
ANLY,20050504,3.35,3.56,3.35,3.44,30300
ANNB,20050504,9.19,9.88,9.19,9.88,6000
ANNY,20050504,9,9.1,8.7,9.09,4900
ANPI,20050504,13.75,14.14,13.48,13.95,805100
ANSI,20050504,31.6,31.98,31.41,31.63,293300
ANSL,20050504,28.4,28.4,28.4,28.4,200
ANSR,20050504,3.48,3.61,3.48,3.57,60900
ANSS,20050504,32.74,34.43,32.68,34.25,301200
ANST,20050504,23.48,24.12,23.14,24,38400
ANTP,20050504,19.74,20.52,17.75,17.85,872500
AOLA,20050504,0.19,0.19,0.17,0.18,116400
AORGB,20050504,61,63,59,63,700
APAC,20050504,1.3,1.3,1.23,1.29,70700
APAGF,20050504,36.5,36.5,36.31,36.5,600
APAT,20050504,1.25,1.32,1.25,1.3,9100
APCC,20050504,25.36,26.3,25.34,25.9,2747600
APCFY,20050504,3.1,3.1,3.1,3.1,200
APCS,20050504,12.94,13.26,12.94,13.2,1435300
APFC,20050504,7.85,7.89,7.85,7.85,1100
APHT,20050504,0.99,1.02,0.92,0.99,115400
APII,20050504,2.81,2.91,2.81,2.86,17600
APLX,20050504,4.73,4.95,4.53,4.85,263000
APOG,20050504,13.25,13.87,13.2,13.87,62600
APOL,20050504,69.38,70.11,65.96,68.64,8986600
APPA,20050504,1.57,1.78,1.55,1.68,45500
APPB,20050504,25.38,25.63,25.17,25.45,1008700
APPX,20050504,50.94,51.3,46.39,48.69,1929800
APRO,20050504,11.95,12.06,11.95,11.95,10200
APRS,20050504,2.4,2.53,2.4,2.5,22600
APSA,20050504,8.99,9,8.78,9,1100
APSG,20050504,19.35,19.46,18.84,19.16,63900
APTI,20050504,7.11,7.21,7,7.05,8000
APTM,20050504,14.02,15.32,14.02,15,27500
AQNT,20050504,11.9,13.06,11.53,12.61,10731300
AQQQ,20050504,10.47,10.47,10.25,10.47,7700
ARBA,20050504,5.95,6.02,5.92,5.95,985900
ARBX,20050504,19.1,19.1,18.63,18.71,175800
ARCAF,20050504,21.01,21.49,21.01,21.44,2500
ARCC,20050504,16.49,16.7,16.15,16.59,135500
ARDI,20050504,3.41,3.57,3.39,3.45,452800
ARDM,20050504,1.08,1.1,1.01,1.01,87700
ARDNA,20050504,64.95,65.96,64.75,65.96,600
ARGN,20050504,3.95,3.95,3.95,3.95,3800
ARIA,20050504,6.54,6.98,6.37,6.96,1455100
ARKR,20050504,29.74,29.76,28.82,28.82,10400
ARLC,20050504,1.02,1.09,1,1.04,20300
ARLP,20050504,65.64,66.88,65.62,66.68,51900
ARMF,20050504,2.75,2.75,2.75,2.75,0
ARMHY,20050504,5.53,5.73,5.53,5.67,1266400
ARNA,20050504,5.64,5.67,5.48,5.48,238700
ARNN,20050504,10.57,10.57,10.3,10.35,6500
AROW,20050504,24.98,25.54,24.98,25.4,14700
ARQL,20050504,5.7,5.9,5.52,5.9,162800
ARRO,20050504,33.02,33.54,32.62,33.17,87400
ARRS,20050504,7.75,7.85,7.6,7.84,1713600
ARRY,20050504,6.38,6.51,6.3,6.34,161900
ARTC,20050504,28.93,29.99,28.93,29.81,121400
ARTG,20050504,1,1.02,0.99,1.01,293400
ARTL,20050504,6.31,6.31,6.19,6.19,900
ARTNA,20050504,30.8,31.24,30.66,30.81,900
ARTW,20050504,5.65,5.88,5.41,5.5,16900
ARTX,20050504,1.21,1.24,1.2,1.24,487000
ARWR,20050504,2.66,2.73,2.6,2.6,85400
ARWRW,20050504,1.13,1.15,1.12,1.14,9000
ARXX,20050504,6.9,7.16,6.64,6.98,3512900
ASBC,20050504,31.36,32.03,31.17,31.9,409900
ASBI,20050504,13.6,13.98,13.54,13.98,2900
ASBP,20050504,22.4,22.4,22.4,22.4,300
ASCA,20050504,51.01,53.25,51.01,53.15,141900
ASCL,20050504,18.47,18.47,18.47,18.47,0
ASEI,20050504,41.3,41.8,40.93,41.08,29000
ASFI,20050504,21.35,21.35,21.03,21.35,184500
ASGN,20050504,4.2,4.28,3.99,4.02,136200
ASGR,20050504,24.5,24.75,24.06,24.6,40200
ASHW,20050504,10.89,10.99,10.85,10.92,19400
ASIA,20050504,4.94,5.01,4.82,4.84,178600
ASKJ,20050504,28.02,29.14,27.58,28.79,8198200
ASMI,20050504,13.71,13.94,13.65,13.89,88200
ASML,20050504,14.85,15.04,14.78,14.99,2677400
ASPM,20050504,26.49,26.75,26.27,26.69,200600
ASPT,20050504,8.97,8.99,8.62,8.94,346900
ASRV,20050504,5.3,5.39,5.3,5.3,400
ASRVP,20050504,25.25,25.25,25.25,25.25,400
ASTE,20050504,22.95,22.95,22.39,22.81,77400
ASTM,20050504,2,2.04,1.99,2.01,1439300
ASTSF,20050504,5.11,5.17,4.95,4.95,142400
ASTT,20050504,0.94,0.94,0.91,0.93,17400
ASVI,20050504,35.82,35.83,33.8,34.84,204000
ASYS,20050504,3.74,3.8,3.65,3.72,14100
ASYT,20050504,3.55,3.63,3.43,3.59,376500
ATAC,20050504,15.02,15.35,14.95,15.31,93000
ATAR,20050504,2.62,2.63,2.4,2.47,227000
ATAXZ,20050504,7.15,7.15,7.14,7.14,1000
ATBC,20050504,23.5,23.5,23.5,23.5,100
ATCO,20050504,7.9,7.9,7.34,7.34,46300
ATEA,20050504,7.46,7.46,7.23,7.42,3500
ATGN,20050504,1.76,1.95,1.67,1.81,16100
ATHR,20050504,7.29,7.58,7.2,7.55,313200
ATLO,20050504,93.5,93.5,93.5,93.5,100
ATLRS,20050504,21.79,21.79,21.79,21.79,0
ATLS,20050504,31.79,32.9,30.16,31.93,58700
ATMI,20050504,23.31,23.65,23.04,23.61,374400
ATML,20050504,2.3,2.35,2.26,2.27,9801700
ATPG,20050504,20.18,20.93,20.02,20.89,168900
ATPL,20050504,6.5,7.2,6.5,7.19,77400
ATRI,20050504,53.62,53.88,53.53,53.53,500
ATRM,20050504,2.09,2.14,2.05,2.06,18700
ATRO,20050504,6.98,7,6.75,6.97,10600
ATRS,20050504,17.03,18.2,16.93,17.7,433700
ATSI,20050504,3.64,3.64,3.12,3.2,215800
ATSN,20050504,6.99,7.32,6.99,7.22,148900
ATTU,20050504,2.8,2.8,2.63,2.64,33300
ATVI,20050504,14.74,15.06,14.68,14.88,3495200
ATYT,20050504,15,15.2,14.86,15.16,2136200
AUBN,20050504,21.5,22,21.5,22,200
AUDC,20050504,9.9,10.15,9.82,10.11,232300
AUGT,20050504,11.8,11.96,11.69,11.94,156000
AULT,20050504,2.2,2.2,2.2,2.2,500
AUXL,20050504,5,5.22,4.63,4.8,34300
AVAN,20050504,1.22,1.45,1.21,1.43,317500
AVCI,20050504,4.45,4.71,4.45,4.61,90500
AVCT,20050504,25.63,25.79,25.46,25.53,304600
AVGN,20050504,3.35,3.47,3.33,3.47,22500
AVID,20050504,51.73,52.83,51.03,52.75,446900
AVII,20050504,2.41,2.57,2.41,2.49,147500
AVNC,20050504,4.7,4.76,4.62,4.76,93000
AVNX,20050504,1.07,1.18,1.07,1.12,1240100
AVSR,20050504,2.34,2.35,2.17,2.19,26300
AVTR,20050504,48.23,48.23,46.85,46.87,99500
AWBC,20050504,18.83,19.51,18.83,19.13,53300
AWGI,20050504,13.64,13.71,13.52,13.54,81000
AWGIW,20050504,0.6,0.6,0.6,0.6,400
AWRE,20050504,4.51,4.9,4.49,4.82,61400
AXCA,20050504,14.87,15.22,14.64,15.02,343000
AXTI,20050504,1.14,1.2,1.14,1.19,11200
AXYS,20050504,19.88,19.93,19.32,19.45,23900
AXYX,20050504,1.17,1.18,1.14,1.18,267700
AZPN,20050504,4.67,4.85,4.62,4.72,174500
BABY,20050504,8.67,8.75,8.34,8.65,125800
BAMM,20050504,7.69,7.73,7.58,7.65,6900
BANF,20050504,71.1,75.84,71,74.55,40700
BANFP,20050504,26,26.05,25.92,26.05,2800
BANR,20050504,24.85,25.41,24.85,25.41,14800
BARI,20050504,36.3,37,36.3,36.9,3900
BASI,20050504,7.9,8.6,7.55,8.53,18300
BBBB,20050504,18.27,18.67,18.25,18.5,129400
BBBY,20050504,37.39,37.56,36.98,37.5,2506700
BBGI,20050504,16.95,17.09,16.91,16.95,10100
BBNK,20050504,14.6,15,14.5,15,2000
BBOX,20050504,32.71,34.2,32.69,34.07,156300
BBQZ,20050504,4.2,4.2,4.06,4.06,3900
BBSI,20050504,20.9,21.21,20.14,21.19,16700
BBXT,20050504,26.11,26.43,26.11,26.3,3200
BCGI,20050504,5.83,5.89,5.74,5.81,229900
BCII,20050504,32.11,32.47,28.59,32.11,6632900
BCON,20050504,0.81,0.9,0.79,0.88,346700
BCRX,20050504,3.88,3.96,3.87,3.93,48400
BCSB,20050504,13.75,13.75,13.75,13.75,0
BCSI,20050504,14.68,15.99,14.68,15.8,231000
BDAY,20050504,12.15,12.35,12.1,12.1,2400
BDCO,20050504,1.47,1.54,1.41,1.45,39000
BDMS,20050504,26.85,26.87,26.41,26.41,5800
BDOG,20050504,6.23,6.23,5.61,6.16,3000
BDSI,20050504,2.9,2.9,2.9,2.9,500
BDSIW,20050504,0.55,0.55,0.55,0.55,0
BEAR,20050504,4.44,4.86,4.4,4.86,2700
BEAS,20050504,7.16,7.53,7.16,7.51,11810400
BEAV,20050504,12.65,12.85,12.43,12.68,329000
BEBE,20050504,33,33.3,32.74,33.3,424600
BECN,20050504,22.49,22.49,22.05,22.32,50200
BEIQ,20050504,22.5,25.67,22.5,23.78,257200
BELFA,20050504,22.55,22.55,22.55,22.55,0
BELFB,20050504,26.03,27,25.82,27,34000
BELM,20050504,7.87,8.07,7.81,8.07,141200
BERK,20050504,18.12,19.05,18.12,19.05,400
BESI,20050504,5.07,5.07,5.07,5.07,0
BEXP,20050504,8.35,8.48,7.73,7.94,730500
BFAM,20050504,33.63,34.7,33.16,34.46,187000
BFCF,20050504,9.97,10.01,9.5,9.77,15200
BFEN,20050504,8.43,8.43,8.43,8.43,0
BFLY,20050504,1.26,1.3,1.25,1.28,11500
BGFVE,20050504,23.3,24.56,23.18,24.45,57800
BHBC,20050504,10.46,10.46,10.21,10.28,27700
BIIB,20050504,38.34,39.11,38.25,38.72,5194800
BIOI,20050504,9.99,10,9.91,9.91,6500
BIOM,20050504,2.03,2.07,2,2.05,254400
BIOS,20050504,5.6,6.04,5.6,5.86,451000
BIOV,20050504,4.8,5,4.72,4.91,73500
BITI,20050504,2.93,2.97,2.77,2.93,40700
BITS,20050504,2.57,2.63,2.45,2.51,13800
BIVN,20050504,6.2,6.26,6.1,6.16,349100
BJCT,20050504,1.38,1.44,1.36,1.4,23100
BJRI,20050504,18.1,18.3,17.95,18.14,52300
BKBK,20050504,19.4,19.45,18.44,18.44,600
BKHM,20050504,2.92,3.15,2.92,3.11,268200
BKMU,20050504,10.74,11.05,10.71,11,1705400
BKOR,20050504,10.5,10.5,10.5,10.5,0
BKRS,20050504,9.35,9.68,9.35,9.68,1000
BKSC,20050504,14.2,14.2,14.2,14.2,1700
BKST,20050504,19.86,19.86,19.78,19.8,149400
BKUNA,20050504,24.73,25,24.64,25,181200
BKWW,20050504,10.8,10.8,10.8,10.8,0
BLDP,20050504,3.75,3.8,3.63,3.67,496700
BLKB,20050504,13,13.05,12.98,13.01,139200
BLMT,20050504,5.86,5.86,5.82,5.82,300
BLSC,20050504,6.3,6.55,6.25,6.42,10500
BLSI,20050504,2.11,2.2,2.11,2.16,900
BLTIE,20050504,7.63,7.76,7.41,7.62,90400
BLUD,20050504,30.36,31,30.15,30.84,330500
BLUE,20050504,3.97,3.98,3.96,3.97,81400
BMET,20050504,38.18,39.21,38.08,39.21,1501500
BMHC,20050504,54.9,55.76,54.6,55.6,234700
BMRC,20050504,34.99,34.99,31.75,32,3100
BMRN,20050504,6.21,6.36,6.1,6.32,343000
BMTC,20050504,18.98,19.44,18.98,19.3,10700
BNCC,20050504,14.6,14.65,14.5,14.55,2200
BNCN,20050504,19.6,19.6,19.6,19.6,0
BNHN,20050504,15,15,14,14.4,73900
BNHNA,20050504,15.34,15.34,14.15,14.75,43400
BNSO,20050504,3.95,4,3.95,4,1500
BOBE,20050504,21.45,21.64,21.29,21.5,262100
BOBJ,20050504,26.42,26.66,26.21,26.52,690000
BOCH,20050504,10.49,10.49,10.49,10.49,0
BOFL,20050504,15.66,16.01,15.66,16,11300
BOKF,20050504,42.9,43.48,42.88,43.46,31600
BOMK,20050504,10,10,10,10,0
BONT,20050504,17.94,18.39,17.94,18.06,62900
BOOM,20050504,25.9,26.34,25.42,25.85,849300
BOOT,20050504,10.09,10.09,9.5,10,25000
BORD,20050504,17.3,17.36,17.1,17.13,3500
BORDW,20050504,6.13,6.15,5.9,6.15,4400
BORL,20050504,5.64,5.64,5.4,5.47,2248000
BOSA,20050504,13.64,13.64,13.4,13.4,300
BOSC,20050504,2.43,2.46,2.37,2.44,9300
BPFH,20050504,23.31,24.08,23.14,24.05,189200
BPHX,20050504,4.05,4.06,4.05,4.05,2600
BPMI,20050504,3.53,3.53,3.29,3.29,1200
BPOP,20050504,23.13,23.77,23.13,23.7,422500
BPOPN,20050504,25.54,25.54,25.25,25.5,8100
BPOPO,20050504,25.2,25.2,25.2,25.2,100
BPRG,20050504,7,7,6.07,6.2,8500
BPUR,20050504,0.36,0.37,0.35,0.35,1208900
BRBI,20050504,4.9,5,4.9,4.9,3400
BRCD,20050504,4.17,4.26,4.13,4.25,9945900
BRCM,20050504,30.33,31.86,30.3,31.69,10373800
BRID,20050504,8.31,8.31,8.31,8.31,1000
BRKL,20050504,15,15.36,15,15.29,187000
BRKR,20050504,3.42,3.53,3.4,3.52,75000
BRKS,20050504,13.63,13.89,13.28,13.79,891200
BRKT,20050504,9.73,9.76,9.36,9.75,55400
BRLC,20050504,1.69,1.73,1.63,1.66,38200
BRLI,20050504,13.92,14.27,13.87,14.27,60100
BSET,20050504,19.25,19.44,18.84,19.25,83900
BSMD,20050504,3.69,3.72,3.62,3.71,10500
BSML,20050504,3.46,4.03,3.46,3.94,5000
BSQR,20050504,0.53,0.58,0.51,0.54,486200
BSRR,20050504,21.25,21.25,20.86,20.86,1300
BSTE,20050504,56.56,57.82,56.55,57.61,142500
BSXT,20050504,30.04,30.04,30.04,30.04,0
BTFG,20050504,20.05,20.05,19.64,19.74,9800
BTHS,20050504,12.52,12.96,12.5,12.88,7300
BTRX,20050504,18.15,18.15,17.43,17.6,68100
BTUI,20050504,3.28,3.39,3.11,3.12,16900
BUCY,20050504,38.41,38.64,37.82,38.12,214900
BUSE,20050504,19.31,19.77,19.3,19.76,10700
BUSEP,20050504,11,11,11,11,200
BVEW,20050504,2.95,3,2.95,3,108400
BVSN,20050504,1.18,1.19,1.12,1.15,222000
BWCF,20050504,25.67,25.85,25.54,25.54,4600
BWEB,20050504,0.41,0.46,0.41,0.46,82500
BWINA,20050504,25.05,26,25.05,26,1300
BWINB,20050504,25.87,26.28,25.87,26.25,4800
BWLD,20050504,30.38,30.38,29.13,29.15,149700
BWNG,20050504,4.01,4.13,3.97,4.1,577900
BYBI,20050504,6,6,5.93,5.96,1900
BYFC,20050504,11.49,11.49,11.49,11.49,0
CAAS,20050504,7.09,7.25,6.93,6.95,19900
CABG,20050504,4.35,4.4,4.19,4.34,50000
CACB,20050504,19.19,19.66,19.19,19.54,38100
CACCE,20050504,17.9,18.34,17.67,17.98,18800
CACH,20050504,11.13,11.96,10.9,11.88,482600
CACS,20050504,4.96,5.14,4.96,5.02,430000
CADA,20050504,12.69,13.14,12.69,12.98,43300
CAFE,20050504,4.45,4.7,4.26,4.61,44000
CAFEW,20050504,1,1.13,1,1.1,5700
CAFI,20050504,13.65,13.77,13.5,13.69,41200
CAKE,20050504,32,32.6,31.75,32.42,739000
CALC,20050504,29.4,29.4,29.11,29.33,9500
CALD,20050504,3.05,3.09,2.97,2.99,193900
CALGZ,20050504,0.1,0.11,0.09,0.09,7000
CALL,20050504,5.24,5.68,5.05,5.67,120600
CALM,20050504,6.71,6.77,6.66,6.75,230000
CALP,20050504,5.92,5.99,5.86,5.99,34700
CAMD,20050504,3.97,4.05,3.94,4,289900
CAMP,20050504,5.67,6,5.67,5.88,72300
CAMT,20050504,2.86,2.99,2.84,2.95,30300
CAND,20050504,4.97,5.15,4.92,5.03,217000
CANI,20050504,4.6,4.61,4.45,4.53,245800
CAPA,20050504,4.14,4.14,3.9,4.03,130300
CAPX,20050504,31.92,32.57,31.92,32.57,18600
CARN,20050504,3.9,3.95,3.77,3.9,31500
CARS,20050504,33.99,34.56,33.77,34.53,196300
CARSO,20050504,26.2,26.2,26.2,26.2,100
CARSP,20050504,25.15,25.15,25.15,25.15,1700
CASA,20050504,9.5,9.5,9.2,9.47,2200
CASB,20050504,16.98,16.98,16.5,16.5,1200
CASH,20050504,20.55,20.58,20.45,20.45,600
CASS,20050504,38,38,38,38,0
CASY,20050504,16.94,17.74,16.94,17.63,126800
CATG,20050504,10.74,10.81,10.71,10.8,20900
CATS,20050504,4.6,4.64,4.51,4.54,14700
CATT,20050504,14.66,14.88,14.6,14.69,111100
CATY,20050504,33.46,33.99,32.99,33.99,191800
CAVB,20050504,22.68,22.68,22.68,22.68,100
CBAN,20050504,33,33.7,32.6,33.7,4200
CBBO,20050504,19.5,19.75,18.25,18.3,3700
CBCF,20050504,27.08,27.72,27.08,27.65,117000
CBIN,20050504,21.05,21.05,21.05,21.05,0
CBIZ,20050504,3.91,4,3.83,3.98,175100
CBKN,20050504,17.36,17.4,16.39,16.39,1300
CBMD,20050504,31.98,32.51,31.42,32.51,27100
CBMX,20050504,2.65,2.65,2.45,2.6,103400
CBNV,20050504,20.55,20.55,20.36,20.5,4000
CBON,20050504,23.86,24,23.68,23.71,13400
CBRL,20050504,39.72,40,38.87,39.63,829300
CBRX,20050504,2.06,2.06,1.86,1.86,40400
CBSAN,20050504,26.5,26.5,26.5,26.5,400
CBSH,20050504,47.8,48.96,47.8,48.93,91200
CBSS,20050504,43.8,44.7,43.62,44.67,822800
CBST,20050504,9.24,9.38,9.1,9.29,162400
CBTE,20050504,4.17,4.19,4.16,4.16,10300
CBUK,20050504,12.81,13.01,12.73,12.82,23400
CCBD,20050504,13.5,14,13.5,14,1000
CCBG,20050504,37.31,37.72,37.1,37.44,6700
CCBI,20050504,15.68,16.09,15.55,16.02,426400
CCBL,20050504,6.6,7.03,6.53,7.03,522400
CCBN,20050504,16.54,17,16.44,17,9300
CCBP,20050504,40.27,40.27,40,40,500
CCCG,20050504,23.19,23.6,23.04,23.54,39200
CCDC,20050504,14.67,14.78,14.67,14.78,10100
CCFH,20050504,19.01,19.01,19.01,19.01,0
CCMP,20050504,27.83,28.91,27.83,28.89,509700
CCNE,20050504,15.2,15.2,15,15,3500
CCPCN,20050504,26.01,26.01,25.55,25.65,10400
CCPCO,20050504,10.55,10.55,10.55,10.55,300
CCPCP,20050504,10.15,10.15,10.13,10.13,1100
CCRD,20050504,16.46,16.54,16.46,16.54,226600
CCRN,20050504,16.21,16.58,16.09,16.57,72600
CCRT,20050504,27.43,28.66,27.22,28.66,247800
CCUR,20050504,1.66,1.69,1.62,1.68,192500
CDCY,20050504,5.5,5.8,5.5,5.6,37800
CDIC,20050504,2.07,2.31,2.06,2.31,398900
CDIS,20050504,44.68,45.44,43.8,45.31,444000
CDMS,20050504,14.36,15,14.36,14.72,8100
CDSS,20050504,1.35,1.36,1.28,1.32,48900
CDSW,20050504,9.4,9.43,9.13,9.3,37800
CDWC,20050504,55.2,55.63,54.79,55.5,926000
CEBK,20050504,27.95,27.95,27.95,27.95,0
CECE,20050504,2.42,2.75,2.42,2.67,7100
CECO,20050504,29.2,29.8,28.73,29.6,6070400
CECX,20050504,10.14,10.42,10.14,10.42,3600
CEDC,20050504,38.33,38.71,37.77,37.95,151500
CEGE,20050504,5.54,6,5.54,5.96,773500
CELG,20050504,39.74,39.79,38.3,38.7,2444600
CELL,20050504,20,20.48,19.95,20.33,288100
CEMH,20050504,25.03,25.68,25.03,25.68,8300
CENF,20050504,3,3.05,2.96,3.05,87000
CENT,20050504,43.61,43.61,42.99,43.34,286700
CENX,20050504,23.35,24.34,23.33,24.33,304600
CEPH,20050504,43.89,44.68,43,44.51,1825900
CERG,20050504,5.47,5.55,5.4,5.46,51400
CERN,20050504,59.93,61.81,59.59,61.28,788100
CERS,20050504,3.9,4.03,3.61,3.9,375400
CESI,20050504,1.85,1.94,1.83,1.9,19700
CETV,20050504,46.01,46.02,45.55,45.8,116600
CEVA,20050504,6.66,6.95,6.47,6.87,24700
CFCI,20050504,19.87,19.99,18.84,18.84,338500
CFCP,20050504,14.5,15,14.41,14.85,21400
CFFC,20050504,20.7,21.1,20.7,21.07,1200
CFFI,20050504,35.52,35.52,35.5,35.5,200
CFFN,20050504,33.81,34.15,33.47,34.15,50900
CFHI,20050504,16.76,17.1,16.76,17.1,1200
CFNB,20050504,11.36,11.36,11,11,4800
CFNL,20050504,8.07,8.45,8.05,8.33,91900
CFSI,20050504,15.4,15.5,15.28,15.45,79400
CGEN,20050504,3.65,3.84,3.6,3.69,12200
CGFW,20050504,5.65,5.7,5.43,5.7,157800
CGNX,20050504,22.05,22.82,21.84,22.8,378900
CGPI,20050504,4.35,4.5,4.26,4.35,37400
CGTK,20050504,2.28,2.34,2.2,2.22,357900
CHCI,20050504,24.95,25.82,24.07,25.4,243400
CHCO,20050504,32.97,33.13,32.67,33.12,66600
CHDN,20050504,39.02,39.99,39.02,39.77,16200
CHDX,20050504,5.72,5.83,5.66,5.78,3600
CHEV,20050504,11.21,11.24,11.02,11.24,1400
CHFC,20050504,30.75,31.65,30.62,31.14,52800
CHFN,20050504,31.1,31.62,31.07,31.07,2200
CHIC,20050504,10.56,10.84,10.56,10.82,193300
CHINA,20050504,2.73,2.77,2.65,2.76,173300
CHIR,20050504,34.85,35.44,34.52,35.37,1243000
CHKE,20050504,34.73,34.87,34.36,34.7,41000
CHKP,20050504,21.52,22.13,21.51,22.03,2179600
CHKR,20050504,11.99,12.44,11.91,12.39,42400
CHLE,20050504,0.32,0.33,0.25,0.33,28200
CHMP,20050504,3.91,3.91,3.91,3.91,0
CHNL,20050504,6.59,6.59,6.35,6.35,26700
CHNR,20050504,4.05,4.05,3.84,3.93,4200
CHRK,20050504,5.96,5.98,5.82,5.91,17800
CHRS,20050504,7.3,7.42,7,7.39,1507700
CHRT,20050504,5.7,5.94,5.7,5.91,20300
CHRW,20050504,52.9,54.66,52.44,54.47,1527100
CHRZ,20050504,3.11,3.18,2.87,3.07,66200
CHSCP,20050504,26,26.25,25.51,25.51,22900
CHTR,20050504,1.13,1.21,1.08,1.14,15367700
CHTT,20050504,42.29,42.31,41.73,42.14,164900
CHUX,20050504,20.26,20.79,20.26,20.79,204600
CIBI,20050504,12.87,12.87,12.87,12.87,0
CIEN,20050504,2.22,2.25,2.15,2.19,6579100
CIMT,20050504,1.52,1.52,1.52,1.52,0
CINF,20050504,40.06,40.5,39.68,40.5,458000
CIPH,20050504,1.46,1.62,1.45,1.62,297200
CITP,20050504,15.49,18,15.4,15.62,17300
CITZ,20050504,13.5,13.65,13.39,13.57,27300
CKCM,20050504,11.2,11.55,10.78,11.05,165600
CKEC,20050504,35.29,36.12,35.02,35.68,43500
CKFR,20050504,36.44,37.63,36.44,37.52,580500
CKSW,20050504,1.82,1.82,1.75,1.76,68500
CLAS,20050504,42.31,42.79,42.31,42.73,700
CLBH,20050504,14,14,14,14,0
CLBK,20050504,38.49,38.99,38,38.58,3100
CLCT,20050504,17.8,18.53,17.74,18.09,39800
CLDA,20050504,13.5,15.75,13.5,15.5,6400
CLDN,20050504,16.51,17.45,16.5,17.04,43000
CLEC,20050504,2.09,2.29,2.09,2.2,71600
CLFC,20050504,21.5,21.74,21.4,21.6,138200
CLGY,20050504,1.95,1.96,1.89,1.9,13600
CLHB,20050504,17.15,17.28,16.75,17.15,58400
CLHL,20050504,7.2,7.2,7,7.2,2000
CLMS,20050504,23.12,23.82,23.12,23.73,103200
CLRK,20050504,9.94,10,9.62,9.62,34400
CLSR,20050504,26.9,26.96,26.9,26.95,56600
CLSTE,20050504,2.5,2.75,2.5,2.69,53900
CLTK,20050504,0.78,0.82,0.78,0.8,47200
CLWT,20050504,2.91,2.93,2.74,2.9,39500
CLZR,20050504,8.89,9.73,8.76,9.69,364500
CMBC,20050504,31,31,30.2,30.54,5500
CMCO,20050504,8.83,9.67,8.83,9.67,77900
CMCSA,20050504,32.14,32.69,32.1,32.61,11566500
CMCSK,20050504,31.68,32.02,31.52,32,10355900
CMGI,20050504,1.72,1.79,1.7,1.78,5993700
CMKG,20050504,3.39,3.41,3.25,3.4,3400
CMLS,20050504,12.5,12.57,12.15,12.5,437100
CMNT,20050504,3.95,4.1,3.87,4.08,65000
CMOS,20050504,6.28,6.39,6.24,6.28,1815600
CMPP,20050504,7.4,8.26,6.4,8.17,112000
CMPX,20050504,3.2,3.25,3.06,3.15,63400
CMRG,20050504,6.62,6.71,6.55,6.7,157100
CMRO,20050504,7.55,7.81,7.5,7.75,22300
CMTL,20050504,34.8,36.44,34.8,36,688700
CMTN,20050504,0.8,0.96,0.8,0.93,59300
CMTY,20050504,24.63,24.98,24.52,24.98,13100
CMVT,20050504,21.57,22.46,21.48,22.28,2689600
CNAF,20050504,23,23,23,23,2100
CNBC,20050504,11.73,12.42,11.69,12,5500
CNBKA,20050504,26.8,27.25,26.8,27.17,1500
CNCT,20050504,21.46,22.37,21.33,22.1,454200
CNET,20050504,9.67,9.81,9.67,9.8,980300
CNFL,20050504,8.43,8.43,7.66,7.66,300
CNLG,20050504,1.6,1.69,1.6,1.69,24700
CNMD,20050504,30.7,30.93,30.28,30.67,354300
CNQR,20050504,7.99,8.12,7.96,8.05,156300
CNST,20050504,4.71,4.75,4.38,4.38,32600
CNTU,20050504,23.54,23.57,23.54,23.57,500
CNTY,20050504,7.2,7.27,7.05,7.13,111700
CNVLZ,20050504,1.91,1.91,1.91,1.91,1700
CNVR,20050504,5.01,5.06,4.96,5,52000
CNVX,20050504,2.97,3.08,2.96,3,155100
CNXS,20050504,18.86,19.3,18.65,19.15,120100
CNXT,20050504,1.06,1.1,0.95,1.1,24811600
COBH,20050504,29.11,29.96,29.11,29.51,1500
COBR,20050504,8.55,8.75,8.16,8.69,20800
COBZ,20050504,17.4,17.62,17.07,17.62,37600
COCO,20050504,13.66,13.74,12.96,13.59,3797200
COGN,20050504,37.49,37.69,35.38,36.96,2921400
COGT,20050504,22.01,22.15,21.65,21.86,509400
COHR,20050504,32.56,32.75,32.11,32.75,137500
COHT,20050504,7.82,7.82,7.36,7.61,4100
COHU,20050504,17.85,18.24,17.64,18.02,115400
COKE,20050504,49.5,52.3,49.46,52.3,20800
COLB,20050504,23,23.98,22.95,23.88,52300
COLM,20050504,44.9,45.09,43.81,44.62,1229400
COLT,20050504,3.77,3.88,3.7,3.88,25000
COMS,20050504,3.22,3.27,3.17,3.21,2904500
CONN,20050504,17.48,17.85,17.42,17.85,31000
CONR,20050504,14.67,15.34,14.67,15.28,203800
COOP,20050504,18.3,18.3,18.3,18.3,400
CORI,20050504,3.18,3.24,3.13,3.23,194800
CORS,20050504,49.86,51.93,49.86,51.81,93600
CORT,20050504,4.09,4.11,3.95,4.1,35000
COSI,20050504,5.04,5.04,4.78,5,111500
COSN,20050504,2.49,2.49,2.38,2.39,58800
COST,20050504,41.96,43,41.93,42.86,4735700
CPAK,20050504,5,5.15,5,5.15,400
CPCI,20050504,4.69,4.75,4.61,4.7,19200
CPHD,20050504,8.95,9.24,8.9,9.17,159100
CPKI,20050504,23.46,23.5,23.11,23.43,141000
CPNO,20050504,29.27,29.48,29.21,29.39,13400
CPRT,20050504,21.89,23.1,21.89,22.94,595100
CPSI,20050504,33.05,33.82,32.4,33.62,112400
CPSS,20050504,4.9,4.98,4.9,4.97,5500
CPST,20050504,1.21,1.27,1.18,1.24,349400
CPTH,20050504,0.59,0.63,0.57,0.59,47600
CPTS,20050504,6.21,6.26,5.98,6.24,290600
CPTV,20050504,12.5,12.86,12.5,12.75,90900
CPWM,20050504,23.24,23.53,23.24,23.39,231300
CPWR,20050504,6.09,6.14,6.01,6.1,2352200
CRAI,20050504,52.72,52.78,52.11,52.22,366000
CRAY,20050504,2.1,2.19,2.1,2.15,522700
CRDM,20050504,0.26,0.26,0.25,0.25,201100
CRDN,20050504,19.41,19.92,19.3,19.72,403200
CRDS,20050504,0.81,0.86,0.8,0.83,87300
CREAF,20050504,8.41,8.68,8.41,8.66,152100
CRED,20050504,14.7,15.23,14.49,14.99,7100
CREE,20050504,23.79,24.18,23.52,23.95,922900
CREO,20050504,16.05,16.16,16.05,16.12,567400
CRESY,20050504,11.33,11.7,11.25,11.52,90000
CRFN,20050504,15.83,15.83,15.4,15.8,5200
CRFT,20050504,15.3,16,14,15.96,19400
CRGN,20050504,3.3,3.48,3.27,3.44,185100
CRHCY,20050504,25.63,25.79,25.47,25.68,11800
CRIS,20050504,3.64,3.64,3.46,3.52,446500
CRLTS,20050504,18.5,18.95,18.5,18.95,400
CRME,20050504,6.36,6.39,6.22,6.25,131300
CRMT,20050504,21.5,22.31,21.49,22.19,72400
CRNS,20050504,12.6,12.6,11.98,12,6100
CRNT,20050504,4.34,4.56,4.34,4.53,87600
CRRB,20050504,14.78,14.78,14.75,14.75,900
CRRC,20050504,51.5,52.41,51.47,52.41,23000
CRTQ,20050504,3,3,3,3,0
CRTX,20050504,5.87,5.87,5.72,5.75,55600
CRUS,20050504,4.77,4.77,4.55,4.75,865700
CRVL,20050504,20.01,20.33,20.01,20.28,25300
CRXA,20050504,4.32,4.35,4.32,4.33,3049200
CRXL,20050504,18.65,18.8,18.39,18.63,352400
CRYP,20050504,30.22,30.99,30.22,30.84,88200
CRZO,20050504,15.67,15.76,15.25,15.56,609700
CSAR,20050504,9.91,10.25,9.68,10.24,272000
CSBC,20050504,12.85,12.88,12.74,12.88,2000
CSBD,20050504,18,18.83,18,18.83,1900
CSBK,20050504,10.23,10.26,10.1,10.22,54300
CSCD,20050504,12.21,12.21,11.67,11.8,55000
CSCO,20050504,17.33,17.71,17.31,17.65,75975400
CSCQ,20050504,2.45,2.47,2.45,2.46,3900
CSFL,20050504,37.6,38,37.6,38,2100
CSGP,20050504,37.95,38.61,37.78,38.22,192000
CSGS,20050504,17.59,17.8,17.45,17.72,403000
CSJB,20050504,22.5,22.5,22.25,22.26,4500
CSKKY,20050504,37.39,37.39,37.39,37.39,0
CSLMF,20050504,3.9,4,3.9,4,1800
CSLR,20050504,3.18,3.18,3.18,3.18,0
CSNC,20050504,12,13,12,12.8,3000
CSNT,20050504,27,27,27,27,0
CSPI,20050504,6.5,6.9,6.5,6.9,2600
CSPLF,20050504,5.65,5.72,5.51,5.64,22600
CSTL,20050504,2.79,3.12,2.77,3.05,36500
CSTR,20050504,17.27,18.98,17.27,18.82,557300
CSWC,20050504,75.15,75.37,74.98,75.15,900
CTAC,20050504,18.97,19.38,18.74,19.38,18600
CTAS,20050504,39.39,39.44,39,39.44,928200
CTBI,20050504,29.91,30.11,29.57,29.94,42100
CTBIP,20050504,26.01,26.01,26.01,26.01,0
CTBK,20050504,29.08,30.41,29,30.41,9400
CTCHC,20050504,0.58,0.61,0.55,0.56,136900
CTCI,20050504,11.71,12.11,11.28,12.11,70200
CTCO,20050504,50.88,51.45,50.3,50.9,319100
CTEC,20050504,11.1,11.55,11,11.01,66100
CTEL,20050504,2.29,2.49,2.29,2.43,17400
CTGI,20050504,5.45,5.47,5.33,5.39,35800
CTHR,20050504,18,18.43,16.53,17.3,353000
CTIC,20050504,3.5,3.57,3.5,3.53,639900
CTLM,20050504,2.02,2.09,2,2.09,78500
CTMI,20050504,20.53,20.53,20.48,20.51,115900
CTRA,20050504,1.83,1.83,1.7,1.74,77800
CTRP,20050504,42.75,42.75,42.06,42.36,156600
CTRX,20050504,5.69,5.89,5.33,5.6,22500
CTSH,20050504,42.8,42.99,42.07,42.75,1737100
CTTY,20050504,4.44,5.09,4.33,4.8,88800
CTWS,20050504,24.15,24.34,23.75,24.18,11300
CTXS,20050504,22.91,22.91,22.53,22.82,1157800
CTZN,20050504,21.12,21.66,20.86,21.62,19300
CUBA,20050504,5.68,5.74,5.68,5.68,1700
CULS,20050504,8.1,8.3,8.06,8.07,41200
CUNO,20050504,50.47,53.17,50.39,52.81,99000
CURE,20050504,1.97,2.07,1.82,1.88,378200
CURN,20050504,0.67,0.7,0.65,0.67,23300
CUTR,20050504,17.51,18.2,17.51,17.97,140800
CVAL,20050504,25.03,25.25,25,25.1,6500
CVBF,20050504,18,18.47,17.99,18.42,93500
CVBK,20050504,26,26,26,26,100
CVCO,20050504,27.49,27.49,26.61,26.84,20100
CVCY,20050504,23.03,24,23.03,24,9300
CVGI,20050504,19.9,20.12,18.21,18.85,119400
CVGR,20050504,2.13,2.18,2.12,2.18,2100
CVGW,20050504,10.55,10.58,10.2,10.2,7300
CVLY,20050504,18.53,18.53,18.53,18.53,0
CVNS,20050504,10.59,10.75,10,10.07,221700
CVST,20050504,1.68,1.68,1.61,1.61,23100
CVTI,20050504,13.55,13.79,13.29,13.79,72700
CVTX,20050504,19.73,20.19,19.73,20.11,522000
CWBC,20050504,12.15,12.16,12.15,12.15,1300
CWBS,20050504,20.5,20.5,19.9,19.9,300
CWBSP,20050504,12.8,12.8,12.8,12.8,0
CWCO,20050504,34.24,35.5,34.24,35.44,22900
CWEI,20050504,23.95,24.64,23.05,24.64,52500
CWLZ,20050504,11.36,11.36,11.36,11.36,900
CWST,20050504,12.42,12.5,12.01,12.03,109100
CWTR,20050504,16.38,17.03,16.3,16.82,1090400
CYAN,20050504,0.9,0.95,0.9,0.92,30500
CYBE,20050504,12.05,12.26,12.05,12.12,42300
CYBS,20050504,6.23,6.65,6.15,6.65,250500
CYBX,20050504,36.93,37.81,36.75,37.68,387300
CYCL,20050504,13,13.18,12.87,13.02,206600
CYMI,20050504,24.33,24.99,24.29,24.98,567500
CYPB,20050504,10.9,11.36,10.76,11.34,228600
CYTC,20050504,21.85,22.4,21.64,22.3,1193800
CYTK,20050504,4.86,5.65,4.86,5.64,189800
CYTO,20050504,4.64,4.7,4.29,4.51,186700
CYTR,20050504,0.97,0.99,0.92,0.95,428600
DADE,20050504,64.5,65.35,64.47,65.2,361900
DAGM,20050504,3.34,3.54,3.34,3.4,7500
DAIO,20050504,2.63,2.7,2.51,2.65,6900
DAKT,20050504,21.57,22.27,21.57,22.27,69300
DANKY,20050504,1.3,1.3,1.27,1.28,70500
DASTY,20050504,47.25,48.06,46.97,47.64,35300
DATA,20050504,15,15.38,14.54,15,32000
DAVE,20050504,11.29,11.34,11.05,11.15,137100
DBLE,20050504,17.9,18.01,17.07,17.96,40900
DBRN,20050504,17.16,17.75,17.15,17.43,275400
DCAI,20050504,14.1,15.63,14.02,15,401100
DCAP,20050504,5.11,5.11,5.1,5.1,400
DCBK,20050504,27.5,28,27.5,28,1400
DCEL,20050504,1.87,1.99,1.86,1.98,445300
DCGN,20050504,6.13,6.14,5.76,5.98,842500
DCLK,20050504,8.05,8.08,8.02,8.06,2785200
DCOM,20050504,14.99,15.38,14.99,15.31,139200
DCTH,20050504,2.11,2.13,2,2.07,65800
DCTHW,20050504,0.2,0.2,0.2,0.2,0
DDDC,20050504,3.63,3.7,3.46,3.69,560800
DDIC,20050504,2.75,2.77,2.51,2.52,499200
DDRX,20050504,4.75,4.8,4.3,4.8,600
DEAR,20050504,25.6,25.9,25.6,25.9,8900
DEBS,20050504,24.07,24.63,23.86,24.63,4200
DECC,20050504,7.97,8.59,7.9,8.47,18300
DECK,20050504,23.54,24.78,23.45,24.76,891200
DECT,20050504,3.75,3.75,3.75,3.75,0
DELL,20050504,35.91,36.89,35.62,36.83,22274500
DELT,20050504,8.8,8.8,8.5,8.5,12000
DEPO,20050504,3.98,4.36,3.92,4.14,169100
DESC,20050504,2.89,2.98,2.85,2.91,105300
DEVC,20050504,11.8,11.8,11.25,11.25,3600
DFIB,20050504,1,1.02,0.97,1.02,288400
DGAS,20050504,25,25.3,24.98,24.98,2200
DGICA,20050504,18.54,18.79,18.26,18.79,13400
DGICB,20050504,16.57,17.34,16.57,17.34,600
DGII,20050504,11.12,11.23,11,11.11,121000
DGIN,20050504,20.08,20.49,20.08,20.46,278700
DGIT,20050504,1.09,1.12,1.05,1.1,335700
DGSE,20050504,2.41,2.41,2.12,2.35,2000
DHIL,20050504,16,16,16,16,700
DHOM,20050504,13.86,14.69,13.86,14.49,32100
DIET,20050504,3.55,3.93,3.55,3.87,38100
DIGE,20050504,21.3,23.66,21.3,23.29,1433000
DIGI,20050504,3.5,3.53,3.49,3.49,52300
DIGL,20050504,0.38,0.46,0.38,0.41,449300
DIIB,20050504,30.79,30.93,30.56,30.73,1400
DIMEZ,20050504,0.14,0.15,0.13,0.14,11500
DIOD,20050504,28.5,29,27.87,28.72,138600
DISH,20050504,29.27,29.97,29.17,29.86,1566000
DISK,20050504,3.7,3.92,3.53,3.85,288000
DITC,20050504,11.05,11.13,10.9,11.11,378600
DJCO,20050504,37,37,37,37,100
DKHR,20050504,8.01,8.2,7.3,7.47,33200
DLGS,20050504,2.4,2.4,2.4,2.4,0
DLPX,20050504,2.9,3.28,2.9,2.9,5100
DLTR,20050504,25.31,25.45,25,25.14,1256900
DMAX,20050504,3.01,3.02,3,3,1300
DMCX,20050504,7.7,7.7,7.7,7.7,300
DMLP,20050504,22.6,22.6,21.77,21.91,11000
DMRCE,20050504,5.54,5.54,5.34,5.43,51000
DNDN,20050504,4.85,5.2,4.8,5.11,1235600
DNEX,20050504,43.95,44.76,43.6,44.62,170100
DOCC,20050504,6.91,6.97,6.7,6.75,17200
DOCX,20050504,6.01,6.72,5.7,6.57,7700
DORLN,20050504,23.25,24.24,23.25,23.8,4100
DORLO,20050504,25,25,25,25,100
DORLP,20050504,45.3,48,45,47.35,7600
DOTN,20050504,12.61,12.7,12.61,12.7,1200
DOVP,20050504,15.5,16.07,15.33,15.56,267700
DOWT,20050504,9.47,9.54,9.39,9.54,7700
DPAC,20050504,0.39,0.39,0.35,0.36,8400
DPII,20050504,3.01,3.13,2.99,3.03,15100
DPTR,20050504,10.73,11.43,10.35,11.17,920800
DRAD,20050504,5.14,5.76,5.14,5.37,72400
DRAM,20050504,4.06,4.16,3.93,4.16,24300
DRAX,20050504,4.8,4.85,4.75,4.77,56700
DRCO,20050504,16.79,16.79,16,16.25,47400
DRCT,20050504,17.01,17.77,16.5,17.34,840300
DRIV,20050504,26.71,28.02,26.7,27.98,1215000
DROOY,20050504,0.7,0.71,0.67,0.67,1637900
DRRA,20050504,3.59,3.93,3.55,3.92,213500
DRRAP,20050504,15,15.47,15,15.3,8200
DRRX,20050504,2.98,3.06,2.84,3,194600
DRTE,20050504,14.67,14.87,14.35,14.79,184700
DRTK,20050504,23.12,23.73,23.01,23.7,90400
DRYR,20050504,80.9,80.98,80.85,80.85,220700
DSCM,20050504,2.51,2.64,2.48,2.63,260000
DSCO,20050504,5.82,5.99,5.76,5.98,368000
DSCP,20050504,28.79,29.81,28.23,29.81,32500
DSGIF,20050504,4.25,4.25,4.25,4.25,0
DSGX,20050504,1.98,1.98,1.89,1.93,24700
DSPG,20050504,24.26,24.32,23.83,23.93,206400
DSTI,20050504,6.87,7.6,6.86,7.46,204000
DSTIW,20050504,1.78,1.95,1.65,1.89,16700
DSTIZ,20050504,1.57,1.67,1.5,1.63,28300
DSTME,20050504,5.81,6.25,5.81,6.25,103000
DSWL,20050504,14.9,15,14.74,14.92,33100
DSWT,20050504,1.53,1.55,1.53,1.53,1800
DTAS,20050504,10.1,10.34,9.95,10.23,481000
DTLK,20050504,2.29,2.29,2.1,2.2,17900
DTPI,20050504,12.77,13.01,12.63,12.81,163900
DTSI,20050504,17.04,17.44,17.04,17.09,37700
DUCK,20050504,19.9,19.9,19.5,19.66,2400
DUSA,20050504,10.74,10.74,10.32,10.49,41500
DVAX,20050504,4.06,4.06,3.89,4,37800
DVID,20050504,4.19,4.7,4,4.04,88000
DVSA,20050504,5.33,5.43,5.29,5.38,116000
DWCH,20050504,3.5,3.67,3.41,3.67,4100
DWID,20050504,11.37,11.37,11.37,11.37,0
DWMA,20050504,1.12,1.2,1.12,1.2,2900
DWMT,20050504,9.42,9.42,9.42,9.42,0
DWRI,20050504,15.77,15.97,15.58,15.91,75300
DWSN,20050504,22.19,22.21,21.01,22,291800
DWTN,20050504,11.07,11.17,11.07,11.17,2800
DWTT,20050504,11.01,11.13,11,11.13,42300
DXPE,20050504,5.41,5.47,5.4,5.47,3400
DXYN,20050504,15.41,15.86,15.41,15.64,37300
DYAX,20050504,4.4,4.83,4.32,4.42,182700
DYII,20050504,5.05,5.05,5.05,5.05,1000
DYNT,20050504,1.78,1.8,1.67,1.76,13800
DYOLF,20050504,1.89,1.96,1.88,1.88,4000
EAGL,20050504,19.54,20.03,19.41,19.68,528800
EASI,20050504,35.63,35.71,35.05,35.68,244000
EASY,20050504,0.96,1,0.96,0.99,53800
EBAY,20050504,32.36,34.52,32.27,34.47,33612200
EBIX,20050504,11.5,11.5,11.02,11.16,2000
ECBE,20050504,27.64,27.64,27.64,27.64,0
ECGI,20050504,2,2.05,2,2.01,54100
ECHO,20050504,8.69,8.7,8.25,8.7,10500
ECIL,20050504,7.3,7.3,7.16,7.23,97600
ECLG,20050504,10.67,11.03,10.51,10.78,300100
ECLP,20050504,12.4,12.8,12.34,12.59,507000
ECMV,20050504,12.38,13.4,12.38,12.83,1700
ECOL,20050504,11.6,12,11.4,11.92,50200
ECPG,20050504,15.49,15.65,15.27,15.53,80900
ECST,20050504,4.23,4.57,4.18,4.23,171700
ECTX,20050504,3.5,3.58,3.5,3.56,13200
EDAP,20050504,4.35,4.5,4.2,4.3,8300
EDEN,20050504,0.85,0.85,0.76,0.79,70200
EDGR,20050504,2.87,2.98,2.6,2.78,1309800
EDGRW,20050504,1.93,1.93,1.93,1.93,0
EDGW,20050504,4.3,4.5,4.3,4.37,14100
EDMC,20050504,26.59,26.72,24.21,24.84,3025200
EDUC,20050504,10.31,10.58,10.31,10.58,1000
EEEE,20050504,11.57,11.92,11.47,11.91,101100
EEFT,20050504,29.08,29.38,28.6,29.19,235100
EELN,20050504,2.74,2.85,2.67,2.8,182300
EENC,20050504,21.23,21.74,21.23,21.58,143700
EFII,20050504,16.51,17.11,16.51,17.01,299000
EFJI,20050504,8.28,8.39,8.14,8.38,47800
EGBN,20050504,19.3,19.3,19.3,19.3,600
EGHT,20050504,1.82,1.82,1.61,1.64,1575200
EGLS,20050504,2.99,3.09,2.98,3.02,27400
EGOV,20050504,4.39,4.58,4.35,4.5,106200
EIDSY,20050504,1.08,1.09,0.9,0.98,97600
ELAB,20050504,29.91,30.04,29.91,29.95,140800
ELAM,20050504,1.6,1.6,1.6,1.6,0
ELANZ,20050504,0.17,0.18,0.15,0.17,47500
ELBO,20050504,56.29,57.06,56.07,56.3,203300
ELGX,20050504,4.88,5,4.85,4.96,50900
ELMG,20050504,11.98,12.03,11.4,11.86,46300
ELNK,20050504,9.3,9.63,9.28,9.51,2489100
ELON,20050504,6.31,6.45,6.27,6.42,72900
ELOS,20050504,27.38,27.69,26.59,27.15,398600
ELOY,20050504,5.3,5.65,5.24,5.63,2600
ELRC,20050504,12.39,12.39,12.1,12.39,21200
ELRN,20050504,14.62,14.62,14.62,14.62,0
ELSE,20050504,3.88,4.28,3.88,4.28,1100
ELTK,20050504,2.29,2.32,2.16,2.22,359400
EMAK,20050504,10.25,10.25,10.19,10.23,6900
EMBTE,20050504,5.44,5.59,5.34,5.55,58800
EMBX,20050504,11.55,11.98,11.39,11.64,17300
EMCI,20050504,17.84,17.95,17.71,17.8,24600
EMIS,20050504,2.85,3.02,2.78,3.01,61500
EMITF,20050504,17.4,17.4,17.22,17.24,4700
EMKR,20050504,2.97,3.34,2.92,3.3,177500
EMMS,20050504,15.81,15.9,15.7,15.77,1133600
EMMSP,20050504,39,39.74,39,39.74,700
EMRG,20050504,0.64,0.64,0.56,0.6,255600
ENCY,20050504,9.6,9.91,9.47,9.9,589600
ENDP,20050504,20,20.14,19.81,20.01,494500
ENER,20050504,24,24.5,23.38,23.41,517500
ENMC,20050504,4.05,4.19,4,4.17,227100
ENMD,20050504,2.5,2.68,2.46,2.55,178100
ENPT,20050504,2.8,3.05,2.6,2.94,34900
ENSI,20050504,26.39,27,26.35,26.8,25400
ENTG,20050504,8.49,8.72,8.41,8.67,349400
ENTU,20050504,3.82,3.99,3.78,3.91,341200
ENWV,20050504,30.19,31.37,29.3,30.89,183000
ENZN,20050504,7.43,7.58,7.23,7.27,1019600
EONC,20050504,1.41,1.5,1.41,1.5,1100
EPAX,20050504,33.57,34.47,33.57,34.47,7500
EPAY,20050504,13.56,13.56,13.2,13.3,67400
EPEN,20050504,9,9,8.84,8.84,400
EPEX,20050504,14.17,14.44,14.11,14.38,88300
EPIC,20050504,10.9,11.14,10.82,11.1,208100
EPIK,20050504,13.5,13.5,13.5,13.5,1200
EPIQ,20050504,15.1,15.43,15.1,15.42,80900
EPIX,20050504,6.6,6.99,6.6,6.9,303900
EPMD,20050504,3.02,3.11,2.96,3.04,41400
EPMN,20050504,0.14,0.71,0.14,0.66,185800
EPNY,20050504,3.06,3.11,3.05,3.1,84600
EQIX,20050504,34.88,36.17,34.57,35.69,158000
EQTX,20050504,3.71,3.75,3.7,3.75,4900
ERES,20050504,11.05,11.5,11.05,11.45,481400
ERICY,20050504,29.77,30.47,29.75,30.31,2094900
ERIE,20050504,51.73,51.79,51.14,51.25,71500
ERTS,20050504,47.45,49.5,47.45,49.45,25130900
ESBF,20050504,13,13.09,12.99,13,9200
ESBK,20050504,28.34,28.34,28.34,28.34,0
ESCA,20050504,13.74,14.08,13.55,13.94,7500
ESCC,20050504,5.25,5.25,5.02,5.02,2400
ESGR,20050504,60.5,60.5,59.35,60,2400
ESIO,20050504,16.89,17.58,16.68,17.35,184700
ESLR,20050504,5.55,6.25,5.54,6.01,926400
ESLT,20050504,24.84,25.1,24.75,24.99,16900
ESMC,20050504,3.99,4.1,3.9,3.98,42000
ESPD,20050504,8.33,8.97,8.33,8.63,893200
ESRX,20050504,89.38,90.92,88.9,90.78,1031100
ESST,20050504,3.89,3.89,3.73,3.85,347600
ESTX,20050504,9.5,9.5,9.47,9.47,2500
EUBK,20050504,15.54,16.05,15.45,16,77900
EURO,20050504,4.98,4.98,4.98,4.98,1000
EVBN,20050504,23.39,23.39,23.21,23.22,300
EVBS,20050504,23.27,23.85,23.18,23.18,1600
EVCI,20050504,6.25,6.25,5.79,5.8,38800
EVOL,20050504,1.81,1.91,1.79,1.87,87500
EVST,20050504,7.5,7.95,7,7.22,38700
EWBC,20050504,32.18,32.8,32.07,32.69,216000
EWEB,20050504,3.54,3.54,2.84,3.07,11300
EWST,20050504,6.44,6.45,6.3,6.3,1600
EXAC,20050504,13.7,13.7,13.6,13.67,32200
EXAR,20050504,12.74,13.03,12.64,12.91,611800
EXAS,20050504,2.67,2.82,2.67,2.68,96200
EXBD,20050504,65.71,66.85,65.51,66.4,320400
EXEL,20050504,6.95,7.2,6.69,7.15,445800
EXFO,20050504,4.1,4.1,4.04,4.1,1100
EXJF,20050504,28.45,28.6,28.45,28.5,1600
EXPD,20050504,49.38,49.4,48.55,48.89,1455100
EXPO,20050504,24.16,25,24.16,24.67,60300
EXTR,20050504,4.41,4.54,4.4,4.5,961200
EYET,20050504,23.87,23.9,22.68,23.1,866000
EZPW,20050504,13.01,13.65,12.86,13.49,176800
FACT,20050504,6.48,6.48,6.4,6.44,14600
FADV,20050504,21,21.15,20.5,20.58,51500
FALC,20050504,6.02,6.23,6,6.02,136000
FARM,20050504,22,22,21.82,21.85,3500
FARO,20050504,26.68,27.5,26.45,26.98,307200
FAST,20050504,54.47,54.94,53.96,54.87,654600
FAVS,20050504,4.5,4.5,4.5,4.5,500
FBEI,20050504,20.25,20.25,20.25,20.25,0
FBMI,20050504,25.6,25.6,25.6,25.6,100
FBMT,20050504,27.75,27.75,27.75,27.75,0
FBNC,20050504,20.78,21.46,20.68,21.29,20900
FBNKM,20050504,26.62,26.62,26.61,26.61,200
FBNKN,20050504,25.95,25.95,25.75,25.75,2800
FBNW,20050504,25.7,25.7,25.7,25.7,0
FBSI,20050504,19.15,19.15,19.15,19.15,1300
FBSS,20050504,25.25,25.25,25.25,25.25,0
FBST,20050504,9.39,9.4,9.1,9.2,19800
FBTC,20050504,12.3,12.3,12.3,12.3,0
FBTX,20050504,17.17,17.39,17.17,17.37,102500
FCAP,20050504,19.5,19.5,19.5,19.5,100
FCBC,20050504,28.44,28.91,28.37,28.79,7100
FCBP,20050504,45,45.14,44.38,44.97,27800
FCCO,20050504,18.6,18.6,18.6,18.6,100
FCCY,20050504,18.5,18.5,18.5,18.5,200
FCEL,20050504,7.9,8.01,7.89,7.96,468000
FCFC,20050504,11.8,12.3,11.8,12.27,23600
FCFL,20050504,26,26,26,26,500
FCFS,20050504,20.19,20.5,20.1,20.25,72600
FCGI,20050504,5.36,5.48,5.2,5.33,41500
FCNCA,20050504,132.67,133.32,131.44,132.2,6200
FCPO,20050504,7.89,7.89,6.95,7.16,13500
FCSE,20050504,0.85,0.89,0.85,0.86,82200
FCTR,20050504,22.22,22.75,22.1,22.71,27500
FCZA,20050504,22.73,22.75,22.73,22.75,4500
FDEF,20050504,27.66,27.66,27.25,27.25,1100
FDRY,20050504,8.2,8.35,8.18,8.32,1027500
FEIC,20050504,19.01,19.15,18.78,19.03,397300
FELE,20050504,36.07,37.25,35.84,37.24,53900
FFBC,20050504,17.8,18.1,17.66,18.02,68900
FFBH,20050504,24.21,24.77,24.21,24.76,700
FFBI,20050504,21.42,21.42,21.42,21.42,0
FFCH,20050504,27.9,28.24,27.67,27.98,57700
FFDB,20050504,8.05,8.05,8.05,8.05,0
FFDF,20050504,15,15,15,15,0
FFEX,20050504,10.3,10.47,9.9,9.9,171800
FFFD,20050504,38.26,38.59,37.95,37.96,2700
FFFL,20050504,23.43,23.45,23.14,23.31,144200
FFFS,20050504,14,14.05,13.72,14.05,1900
FFHS,20050504,17.65,17.65,17.65,17.65,100
FFIC,20050504,16.87,17.65,16.87,17.49,40100
FFIN,20050504,41.26,41.4,40.95,41.15,41400
FFIV,20050504,42.5,44.85,42.33,44.61,1166700
FFKT,20050504,32.42,33.09,32.35,32.8,2900
FFKY,20050504,25.6,25.6,25.6,25.6,100
FFLC,20050504,44,44.85,44,44.75,27200
FFSX,20050504,19.91,19.91,19.6,19.6,2000
FHRX,20050504,18.94,19.5,18.61,19.44,977600
FIFG,20050504,18.8,18.8,18.8,18.8,500
FILE,20050504,26.92,27,26.55,26.78,342200
FINB,20050504,25.27,26.27,25.25,26.03,38100
FINL,20050504,18.68,18.91,17.93,18.36,1080000
FISI,20050504,18.16,18.36,17.43,18.29,52800
FISV,20050504,43,43.33,42.86,43.25,2373600
FITB,20050504,43.88,44.23,43.05,43.89,2481700
FKFS,20050504,16.89,16.89,16.89,16.89,0
FLAG,20050504,15,15,15,15,600
FLDR,20050504,10.07,10.28,9.89,10.08,149400
FLEX,20050504,11.17,11.42,11.05,11.41,5180600
FLIC,20050504,38.25,38.41,37.9,37.93,1600
FLIR,20050504,26.57,27.05,26.25,27.05,776600
FLML,20050504,16.04,16.17,15.94,16.17,82200
FLOW,20050504,6.12,7.01,6.07,6.6,298900
FLPB,20050504,24.51,24.97,24.51,24.97,2900
FLSH,20050504,19.74,20.14,19.74,20.09,460000
FLWS,20050504,6.85,6.97,6.79,6.86,87100
FLXS,20050504,14.94,14.94,14.85,14.85,700
FLYI,20050504,0.74,1.04,0.73,0.92,7074200
FLYRE,20050504,13.19,13.35,12.76,12.92,239100
FMAR,20050504,15.85,16,15.85,16,6300
FMBI,20050504,33.05,33.48,32.69,33.37,160300
FMCO,20050504,18,18,18,18,400
FMDAY,20050504,0.38,0.4,0.38,0.39,556600
FMER,20050504,24.94,25.5,24.94,25.36,137400
FMFC,20050504,32.51,32.51,32.01,32.01,600
FMSB,20050504,25.36,25.36,25.04,25.04,300
FMTI,20050504,1.7,1.75,1.69,1.72,130000
FMXI,20050504,1.8,1.8,1.6,1.61,74200
FNBF,20050504,22.23,22.32,22.07,22.32,2100
FNBN,20050504,21.01,21.26,21.01,21.26,400
FNBP,20050504,25.94,26.11,25.5,26.11,4600
FNDT,20050504,10,10.29,10,10.2,24000
FNFG,20050504,12.97,13.09,12.67,12.94,448100
FNFI,20050504,15.96,15.96,15.96,15.96,0
FNLC,20050504,16.52,16.7,16.3,16.41,4300
FNLY,20050504,11.32,11.45,11.25,11.32,11800
FNSR,20050504,1.26,1.27,1.23,1.26,584200
FOBB,20050504,28.49,28.75,28.02,28.61,4700
FONR,20050504,1.33,1.35,1.32,1.34,198800
FOOT,20050504,25.29,25.29,24.88,24.9,8900
FORD,20050504,15.1,15.49,14.26,14.65,1147000
FORG,20050504,1.56,1.58,1.5,1.57,51000
FORM,20050504,23.03,23.36,22.71,23.3,168600
FORR,20050504,15.3,15.3,15,15.05,67600
FORTY,20050504,17.65,17.75,17.65,17.75,400
FOSL,20050504,23.49,23.55,23.21,23.44,436400
FOXH,20050504,30.55,31.04,30.06,30.58,167300
FPFC,20050504,18.5,19.17,17.28,18.6,60400
FPIC,20050504,25.44,26.4,25.38,26.26,178100
FPTB,20050504,24.73,24.73,24.47,24.67,3000
FRBK,20050504,14.09,14.15,13.91,14.15,8900
FRCCO,20050504,25.4,25.4,25,25.2,7600
FRCCP,20050504,26.25,26.25,25.96,25.96,700
FRED,20050504,14.35,14.52,14.25,14.45,414000
FRGB,20050504,61,61.16,60.24,60.34,6400
FRGO,20050504,14.31,14.53,14,14.03,44800
FRME,20050504,25.58,26,25.47,26,26500
FRMEP,20050504,26.54,26.54,26.54,26.54,0
FRNT,20050504,10.08,10.51,10.02,10.48,623800
FRSH,20050504,6.79,6.79,6.43,6.55,2400
FSBC,20050504,28.6,28.6,28.6,28.6,0
FSBI,20050504,23.41,23.5,23.41,23.5,1600
FSBK,20050504,29.01,29.21,29.01,29.21,700
FSCI,20050504,47.97,48.39,47.8,48.2,17800
FSII,20050504,3.44,3.64,3.44,3.54,65700
FSNM,20050504,17.96,18.27,17.78,18.25,26300
FSRV,20050504,19,19.54,19,19.5,13500
FSTF,20050504,11.5,11.5,11.5,11.5,100
FSTR,20050504,9.1,9.25,9.1,9.25,2400
FSTW,20050504,1.97,1.97,1.97,1.97,200
FTBK,20050504,36.41,37.54,36.2,37.46,24700
FTEK,20050504,5.33,5.4,5.33,5.37,8300
FTGX,20050504,0.35,0.38,0.35,0.38,48000
FTHR,20050504,5.61,6.29,5.61,6.28,16100
FUEL,20050504,1.46,1.57,1.46,1.51,135700
FUELW,20050504,0.17,0.17,0.17,0.17,3900
FUJIY,20050504,33.07,33.29,32.93,33.14,116400
FULT,20050504,21.36,21.39,21.05,21.33,134200
FUNC,20050504,20,20,19.46,19.46,400
FUND,20050504,8.86,8.98,8.61,8.96,114900
FWHT,20050504,5.78,6.23,5.76,6.16,3026700
FWRD,20050504,23.94,24.2,23.83,24.15,132700
FXEN,20050504,10.93,11.1,10.72,10.82,263000
GABC,20050504,13.48,13.89,13.46,13.89,8000
GAFC,20050504,5.96,5.96,5.96,5.96,0
GAIA,20050504,5.5,5.5,5.48,5.48,300
GAIT,20050504,7,7,7,7,0
GBBK,20050504,25.05,25.96,25.05,25.76,315000
GBBKO,20050504,26.2,26.2,26.2,26.2,1400
GBCI,20050504,27.27,27.71,27.02,27.68,73200
GBCIP,20050504,26.25,26.25,26.25,26.25,0
GBND,20050504,22.25,22.35,21.95,22.15,19200
GBTB,20050504,20.27,20.58,20.08,20.45,8700
GBTS,20050504,17.31,18.1,17.31,18,40000
GCBC,20050504,35.05,35.05,35.05,35.05,0
GCBS,20050504,25.7,25.9,25.7,25.9,2300
GCFB,20050504,3.89,3.89,3.6,3.65,29100
GCFBU,20050504,3.3,3.3,3.12,3.2,8900
GCFBW,20050504,0.1,0.1,0.09,0.09,5500
GCFC,20050504,10.3,10.4,10.25,10.25,20200
GCOM,20050504,5.82,5.88,5.7,5.81,12600
GDPAP,20050504,12,12,12,12,0
GDYS,20050504,8.26,8.31,7.97,8,137100
GEAC,20050504,8.34,8.37,8.25,8.25,132000
GEHL,20050504,28.4,28.66,27.86,27.96,5600
GEMP,20050504,4.43,4.43,4.3,4.3,2300
GEMS,20050504,2.2,2.25,2.18,2.19,255600
GENR,20050504,1.82,1.85,1.72,1.78,675700
GENZ,20050504,59,60.11,58.41,60.02,3136400
GEOI,20050504,7.76,8.13,7.75,7.81,196200
GEPT,20050504,2.48,2.6,2.14,2.47,59900
GERN,20050504,6.17,6.35,6.07,6.25,652200
GETI,20050504,10.73,10.84,10.07,10.36,72300
GEXA,20050504,6.56,6.69,6.55,6.69,78900
GFED,20050504,23.15,23.15,23.15,23.15,0
GFLS,20050504,16.18,16.18,16.1,16.1,400
GFLSO,20050504,10.69,10.69,10.69,10.69,500
GGAL,20050504,7.89,8.15,7.8,8.12,343600
GHCI,20050504,40.1,41,40.03,40.71,572600
GIFI,20050504,21.59,22.1,21.38,22.1,29800
GIGA,20050504,3.25,3.3,3.1,3.2,59300
GIGM,20050504,1.38,1.46,1.36,1.43,163900
GIII,20050504,8,8,8,8,100
GILD,20050504,38.55,39.59,38.47,39.07,4558300
GILTF,20050504,5.69,5.89,5.69,5.86,54900
GISX,20050504,33.86,35.2,33.68,35.14,92000
GIVN,20050504,25.23,25.37,24.87,25,467900
GKIS,20050504,15.89,15.99,15.57,15.7,57000
GKSRA,20050504,38.76,38.93,37.8,38.78,101500
GLAD,20050504,22.65,22.97,22.51,22.69,29500
GLBC,20050504,12.47,12.47,12.02,12.05,176600
GLBL,20050504,9.69,9.74,9.45,9.7,666300
GLBZ,20050504,19,19.5,19,19.5,1000
GLDB,20050504,13.81,14.05,13.8,14.02,262300
GLDC,20050504,3.47,4,3.47,3.99,2600
GLDN,20050504,26.09,26.53,25.77,26.15,57200
GLFD,20050504,2.5,2.56,2.43,2.48,291800
GLGC,20050504,2.95,3.1,2.92,3.05,89300
GLGS,20050504,0.71,0.74,0.68,0.73,25700
GLNG,20050504,11.55,11.85,11.51,11.75,63700
GLOV,20050504,4.2,4.2,4.11,4.11,300
GLOW,20050504,1.4,1.4,1.25,1.32,101000
GLYT,20050504,81.75,85.79,81.75,85.71,88600
GMAI,20050504,10.25,10.74,10.11,10.65,127700
GMCR,20050504,26.98,27,25.75,25.92,13800
GMRK,20050504,22.29,23.46,22.29,22.5,46400
GMST,20050504,3.99,4.05,3.82,4,591600
GMTC,20050504,2.45,2.72,2.2,2.72,8700
GMTN,20050504,10.43,10.94,10.4,10.93,40500
GMXR,20050504,10.65,11.03,10.61,10.98,68200
GMXRW,20050504,1.55,1.55,1.52,1.52,200
GNBT,20050504,0.97,1,0.83,0.85,1381600
GNCMA,20050504,8.5,8.62,8.43,8.55,83200
GNLB,20050504,0.42,0.42,0.39,0.41,489800
GNSC,20050504,1.04,1.05,0.91,0.92,291500
GNSS,20050504,15.12,15.65,15.03,15.3,1542500
GNSY,20050504,0.94,0.95,0.94,0.95,400
GNTA,20050504,1,1.04,0.99,1.04,479200
GNTX,20050504,33.16,35.76,33.16,35.06,2195100
GNVC,20050504,1.77,1.77,1.64,1.73,132000
GOAM,20050504,5.69,5.75,5.51,5.55,43300
GOLD,20050504,12.32,13.34,12.25,13.14,633100
GOOD,20050504,16.47,16.5,16.39,16.45,11400
GOOG,20050504,227.23,229.88,227,228.5,12173700
GORX,20050504,2.17,2.17,2,2.01,12700
GOSHA,20050504,25.29,28.5,25.04,28.1,177100
GPCB,20050504,10.15,10.15,10.15,10.15,300
GPIC,20050504,17.2,17.37,17.05,17.25,18800
GPRO,20050504,50.26,50.98,50.08,50.85,625900
GPTX,20050504,5.52,6.1,5.3,5.31,20300
GRAN,20050504,17.5,17.67,17.14,17.56,20900
GRIC,20050504,1.44,1.52,1.43,1.46,65600
GRIF,20050504,26.05,26.05,26.05,26.05,0
GRILE,20050504,2.08,2.08,2.08,2.08,0
GRIN,20050504,2.7,2.7,2.7,2.7,0
GRMN,20050504,41.01,41.19,40.05,40.72,405000
GROW,20050504,5.2,5.2,4.9,4.95,22000
GSBC,20050504,28.75,29.4,28.75,29.3,21900
GSBCP,20050504,10.5,10.5,10.5,10.5,0
GSBNZ,20050504,1.71,1.74,1.71,1.74,80400
GSIC,20050504,14.48,14.97,14,14.93,147000
GSLA,20050504,17.8,17.8,17.8,17.8,0
GSLI,20050504,7.71,7.92,7.62,7.75,53200
GSOL,20050504,9.8,9.8,9.5,9.79,38600
GTCB,20050504,0.9,1.02,0.85,0.87,1413200
GTIM,20050504,3.84,3.84,3.84,3.84,100
GTIV,20050504,20,20.83,19.78,20.83,238800
GTOP,20050504,11.84,11.84,11.3,11.44,137000
GTRC,20050504,48.91,49.55,46.88,48.88,845400
GTSI,20050504,8.54,8.75,8.43,8.5,28000
GTXI,20050504,8.99,9.03,8.85,9,25900
GUPB,20050504,20.05,20.25,20.05,20.1,11900
GVBK,20050504,20,20.75,20,20.75,2000
GVHR,20050504,16.03,16.16,15.88,15.93,221300
GYMB,20050504,11.38,11.64,11.26,11.6,446800
GYRO,20050504,40,40,40,40,0
HABC,20050504,21,21.71,21,21.71,1400
HAFC,20050504,16.08,16.18,15.78,16.08,209500
HAIN,20050504,17.4,17.72,16.83,17.5,393000
HAMP,20050504,40.02,41.33,39.79,40.23,1400
HANA,20050504,2.58,2.58,2.53,2.53,2400
HANS,20050504,65.9,67.3,63.65,66.06,752100
HARB,20050504,34.91,35.7,34.91,35.7,103100
HARL,20050504,17.55,17.88,17.42,17.61,1600
HAST,20050504,6.78,6.79,6.4,6.5,12200
HAUP,20050504,3.76,3.85,3.76,3.84,11700
HAVNP,20050504,12.01,12.15,12,12,1600
HAVS,20050504,6.29,6.34,6.19,6.34,18500
HAWK,20050504,8.26,8.52,8.26,8.38,185900
HAXS,20050504,1.55,1.71,1.55,1.64,2200
HAYZ,20050504,5.47,5.57,5.39,5.5,568300
HBAN,20050504,23.85,24.23,23.75,24.17,838600
HBHC,20050504,30.45,31.77,30.45,31.63,31600
HBIO,20050504,3.81,3.84,3.79,3.81,12500
HBNC,20050504,28.05,28.05,28.05,28.05,400
HCBK,20050504,33.88,33.88,33.2,33.5,426200
HCFC,20050504,14.95,14.95,14.95,14.95,0
HCSG,20050504,16.98,17.33,16.92,17.2,194200
HCTL,20050504,0.66,0.66,0.65,0.65,400
HDNG,20050504,14.8,15,14.8,14.9,4800
HDSN,20050504,0.8,0.82,0.8,0.82,6100
HDTV,20050504,5.09,5.09,4.75,4.81,249800
HEII,20050504,2.7,2.75,2.68,2.72,13900
HELE,20050504,27.91,27.98,27.71,27.79,99200
HELX,20050504,12.36,12.5,12.23,12.34,295700
HEOP,20050504,21.29,21.29,21.29,21.29,0
HEPH,20050504,7.41,7.54,7.31,7.41,140500
HFBC,20050504,16.24,16.24,16.24,16.24,0
HFFC,20050504,22.51,22.75,22.5,22.75,3200
HFWA,20050504,21.5,21.5,21.5,21.5,200
HGGR,20050504,18.74,19.47,17.24,19.09,19500
HGIC,20050504,20.48,20.65,19.5,19.59,78800
HGSI,20050504,10.1,10.4,10.04,10.4,616900
HHGP,20050504,13.9,14.1,13.69,13.73,109200
HIBB,20050504,28.81,31.01,28.81,30.8,334100
HIFN,20050504,5.6,5.78,5.4,5.75,1477300
HIFS,20050504,42.67,42.86,42.67,42.86,1400
HIHO,20050504,3.25,3.58,3.25,3.57,2700
HILL,20050504,4.78,4.84,4.69,4.83,302600
HIST,20050504,2.9,3.05,2.85,3.04,1800
HITK,20050504,24.39,24.39,23.35,23.64,39000
HLEX,20050504,16.72,17,16.55,16.98,136700
HLFC,20050504,16.75,16.75,16.75,16.75,0
HLIT,20050504,5.9,6.15,5.82,5.89,2034500
HLTH,20050504,9.52,9.6,9.45,9.58,4751900
HMNF,20050504,30.01,30.1,30,30.08,700
HMSL,20050504,0.47,0.47,0.45,0.45,17000
HMSY,20050504,6.75,6.99,6.7,6.91,37400
HNBC,20050504,20.25,21.6,20.25,21.41,50300
HOFT,20050504,16.85,17,16.73,16.88,23200
HOLL,20050504,4.9,4.9,4.63,4.88,72100
HOLX,20050504,36.59,37.38,36.5,36.89,250700
HOME,20050504,11.49,11.57,11.31,11.57,10700
HOMF,20050504,24.71,24.71,24.71,24.71,0
HOMS,20050504,2.03,2.1,2,2.07,173200
HOOK,20050504,3.58,3.58,3.4,3.48,6200
HORC,20050504,42.53,42.95,41.52,42.34,113500
HORT,20050504,4.24,4.25,4.01,4.25,6700
HOST,20050504,2,2,2,2,1400
HOTT,20050504,19.99,20.08,19.53,19.97,1674800
HPCCP,20050504,28.3,28.3,27.6,28,1400
HPOL,20050504,4.29,4.38,4.2,4.24,264000
HRLY,20050504,17.98,18.17,17.98,18.09,41700
HRSH,20050504,1.15,1.15,1.09,1.11,14100
HRVE,20050504,1.35,1.35,1.35,1.35,900
HRZB,20050504,18.6,18.6,18.26,18.6,36600
HSIC,20050504,37.7,38.6,37.58,38.53,401400
HSII,20050504,26.9,26.94,25.96,26.05,444600
HSKA,20050504,0.64,0.85,0.57,0.83,323200
HSTM,20050504,2.77,2.77,2.66,2.68,2500
HSVLY,20050504,10.41,10.95,10.26,10.65,26900
HTBK,20050504,18.89,19.13,18.89,19.1,8600
HTCH,20050504,37.55,38.95,37.55,38.79,699400
HTCO,20050504,9.55,9.93,9.48,9.75,16800
HTLD,20050504,18.75,19.07,18.45,19.05,226900
HTLF,20050504,19.38,19.63,19.33,19.63,8300
HTRN,20050504,12.6,12.78,12.5,12.72,379900
HUBG,20050504,54.78,55.69,54.64,55.63,148700
HUMC,20050504,19.99,19.99,19.56,19.84,5000
HUMP,20050504,3.95,3.95,3.85,3.87,6000
HURC,20050504,10.49,11.7,10.49,11.38,71900
HURN,20050504,21.8,22.53,20.7,22.3,95800
HWFG,20050504,15.5,15.96,15.5,15.85,9100
HWKN,20050504,12,12.07,12,12.07,200
HYDL,20050504,52.29,53.4,52.27,53.15,259800
HYGS,20050504,3.66,3.7,3.54,3.68,147700
HYSL,20050504,41.01,41.25,40.63,41.1,848000
IAAC,20050504,7.25,7.5,7.25,7.42,11300
IAAI,20050504,28.18,28.18,28.1,28.18,26600
IACI,20050504,22.94,23.48,22.31,23.22,22731900
IACIW,20050504,5.24,5.25,5.24,5.25,2000
IACIZ,20050504,21,22.5,20.81,22.16,63400
IART,20050504,35.51,36.36,35.51,35.78,109800
IBCA,20050504,17.62,17.73,17.56,17.73,1700
IBCP,20050504,27.17,27.7,27.17,27.7,27500
IBCPO,20050504,26.99,26.99,26.99,26.99,100
IBIS,20050504,1.18,1.38,1.18,1.37,125600
IBKC,20050504,57.3,58.02,57.15,58.02,21100
IBNK,20050504,20.5,21.21,20.5,21.2,20800
IBOC,20050504,36.5,36.65,36.37,36.46,28100
IBPI,20050504,3.6,3.62,3.55,3.57,14400
ICAB,20050504,7.25,7.25,7.25,7.25,100
ICAD,20050504,3.99,4.08,3.93,4,316200
ICBC,20050504,35.85,36.71,35.85,36.64,347300
ICCA,20050504,1.74,1.77,1.74,1.76,16900
ICCC,20050504,4.1,4.12,4,4.05,12200
ICCI,20050504,11.63,11.74,11.42,11.5,251100
ICGE,20050504,5.81,5.88,5.7,5.79,489100
ICLR,20050504,33.41,34,31.62,32.54,101900
ICOC,20050504,2.32,2.57,2.28,2.44,131700
ICOCZ,20050504,23.6,23.6,23.6,23.6,0
ICOR,20050504,0.28,0.3,0.27,0.28,203200
ICOS,20050504,22.12,23.01,22.08,22.86,533600
ICST,20050504,18.15,18.34,17.93,18.26,828600
ICTG,20050504,9.16,10.3,9.11,10.2,8200
ICTS,20050504,2.05,2.13,2.03,2.07,16200
ICUI,20050504,35.8,36.46,35.8,36.18,125200
IDBE,20050504,16.5,17.5,16.44,17.35,626100
IDCC,20050504,14.81,15,13.81,14.35,2693300
IDEV,20050504,2.56,2.74,2.52,2.59,130700
IDGR,20050504,8.59,8.76,8.58,8.65,21300
IDIX,20050504,20,20.1,19.75,19.75,46000
IDNX,20050504,5.08,5.25,5.08,5.24,410400
IDSA,20050504,3.67,4.35,3.65,4.01,77500
IDSY,20050504,10.01,10.59,10,10.59,32400
IDTI,20050504,10.9,11.15,10.64,11.01,5021600
IDWK,20050504,8.91,8.92,8.74,8.85,70000
IDXC,20050504,31.55,32.28,31.41,32.05,184800
IDXX,20050504,57.96,58,57.15,57.63,118100
IEIB,20050504,1.88,1.88,1.88,1.88,0
IFCB,20050504,22,22.44,21.6,21.78,3500
IFCJ,20050504,18.3,18.6,18.3,18.41,43400
IFIN,20050504,41.07,42.59,40.8,42.32,1361700
IFLO,20050504,14.3,14.99,14.25,14.92,227800
IFNY,20050504,8.17,8.25,7.98,8.16,71900
IFOX,20050504,15.76,15.79,15.6,15.68,136600
IFSB,20050504,9.38,9.38,9.38,9.38,0
IFSIA,20050504,6,6.73,5.98,6.3,196000
IFUL,20050504,2.45,2.46,2.25,2.37,18400
IGLD,20050504,5.84,5.84,5.55,5.75,14700
IGTE,20050504,3.95,4.01,3.82,4.01,42900
IGTEE,20050504,3.94,3.94,3.94,3.94,0
IIIN,20050504,9.95,10.6,9.5,10.51,136300
IIJI,20050504,3.08,3.22,3.08,3.14,20500
IINT,20050504,2.02,2.17,2.02,2.14,98900
IIVI,20050504,14.04,14.5,13.9,14.24,229700
IKNX,20050504,4.2,4.54,4.2,4.5,7600
ILMN,20050504,9.87,9.9,9.68,9.72,215300
ILOG,20050504,12.03,12.2,11.9,12.11,6500
ILSE,20050504,16,17.25,15.91,17.25,1063500
IMAX,20050504,9.15,9.45,9,9.42,1582700
IMCL,20050504,31.05,31.29,30.52,31.06,1706700
IMCO,20050504,3.19,3.24,3.1,3.12,78100
IMDC,20050504,60.56,61.7,60.56,60.79,359900
IMGC,20050504,24.7,25.32,24.65,25.21,80400
IMGN,20050504,5.79,5.79,5.6,5.63,267300
IMKTA,20050504,13.01,13.36,13.01,13.34,16200
IMMC,20050504,3.95,4.27,3.92,4.27,114900
IMMR,20050504,5.46,5.56,5.29,5.49,172100
IMMU,20050504,2.2,2.28,2.17,2.2,200100
IMNR,20050504,0.78,0.78,0.7,0.75,217800
IMNRZ,20050504,0.27,0.27,0.27,0.27,500
IMNY,20050504,1.59,1.61,1.59,1.61,26400
IMOS,20050504,6.88,7,6.8,6.94,171000
INCX,20050504,5.46,5.61,5.21,5.4,343800
INCY,20050504,6.85,7.46,6.79,7.36,2498300
INDB,20050504,27.21,28.1,27.21,28,40600
INDBM,20050504,26.1,26.1,26.1,26.1,200
INDBN,20050504,26.52,26.52,26.52,26.52,0
INFA,20050504,7.74,8.02,7.68,8.02,912200
INFO,20050504,0.91,1.07,0.91,0.93,312000
INFS,20050504,3.54,3.61,3.33,3.46,424600
INFT,20050504,3.16,3.17,3.07,3.12,39100
INFY,20050504,58.19,59.77,58.09,59.55,447500
INGN,20050504,7.37,7.45,7.28,7.38,52600
INGP,20050504,5.21,5.25,5.21,5.24,2836400
INGR,20050504,29.62,29.99,29.45,29.9,151700
INHX,20050504,7.2,7.23,7.1,7.16,25800
ININ,20050504,3.85,4.3,3.85,4.05,8100
INKP,20050504,2.05,2.14,2.03,2.12,229300
INLD,20050504,1.85,1.9,1.79,1.9,52500
INMD,20050504,10.87,10.9,10.69,10.69,16100
INNO,20050504,5.26,5.28,5.12,5.24,188200
INOC,20050504,7.9,7.95,7.89,7.89,19500
INOD,20050504,2.5,2.98,2.5,2.98,104900
INOW,20050504,0.59,0.67,0.59,0.63,20700
INPC,20050504,13.71,15,13.43,14.46,390000
INPH,20050504,5.54,5.72,5.47,5.72,3600
INSG,20050504,0.5,1.29,0.5,0.7,1090000
INSM,20050504,1.17,1.27,1.17,1.26,65500
INSP,20050504,31,32.1,30.82,31.81,1702700
INSU,20050504,14.08,14.28,13.86,14.23,316400
INSW,20050504,2.85,2.93,2.85,2.93,1300
INTC,20050504,23.82,24.2,23.67,24.11,62138400
INTD,20050504,0.33,0.37,0.33,0.34,95700
INTG,20050504,16,16.5,15.54,16.5,800
INTL,20050504,19.04,19.74,18.91,19.33,492600
INTN,20050504,11.26,11.62,11,11.17,23600
INTT,20050504,3.95,3.95,3.6,3.66,16000
INTU,20050504,41.18,42.06,41.18,42,1635700
INTV,20050504,11,11.11,10.9,11.07,194300
INTX,20050504,8.47,8.6,8.47,8.53,70700
INTZ,20050504,2.75,2.75,2.25,2.42,58500
INVX,20050504,3.25,3.37,3.24,3.32,26500
IONA,20050504,3.3,3.47,3.12,3.17,60800
IOTN,20050504,7.4,7.65,6.66,6.95,1089800
IPAR,20050504,15.58,16.35,14.95,15.49,239000
IPAS,20050504,5.18,5.29,5.18,5.21,270000
IPCC,20050504,33.45,33.45,32.6,32.83,185400
IPCR,20050504,37.18,37.68,37.1,37.19,176000
IPIX,20050504,2.52,2.67,2.52,2.6,484000
IPMT,20050504,36.16,38.95,36.14,38.6,203500
IPSU,20050504,13.74,13.76,13.4,13.41,6400
IPSUW,20050504,1.8,1.9,1.8,1.89,2300
IRETP,20050504,25.61,25.61,25.61,25.61,0
IRETS,20050504,9.15,9.25,9.11,9.2,53700
IRIS,20050504,15.34,15.34,14.63,14.94,197600
IRIX,20050504,5.56,5.98,5.45,5.98,17400
IRSN,20050504,1.74,1.78,1.7,1.73,20700
ISCA,20050504,53.24,53.51,52.91,53.1,138700
ISIG,20050504,1.05,1.05,0.95,1,12300
ISIL,20050504,17.59,18.19,17.5,18.1,2535900
ISIS,20050504,2.9,3.02,2.84,2.84,473600
ISLE,20050504,23.51,24.4,23.45,24.29,314600
ISNS,20050504,11.86,12.33,11.85,11.9,5900
ISON,20050504,1.71,1.77,1.71,1.72,332400
ISONL,20050504,1.06,1.08,1.02,1.05,15500
ISONZ,20050504,1.27,1.33,1,1.25,9400
ISPH,20050504,6.72,7.23,6.64,7.05,358900
ISRG,20050504,42.6,43.6,42.49,43.21,303300
ISRL,20050504,8.55,8.74,8.25,8.74,1500
ISSC,20050504,32.58,33.09,32.54,32.93,174100
ISSI,20050504,6.22,6.22,6.03,6.13,436100
ISSX,20050504,19.99,20.1,19.71,20.1,833900
ISTA,20050504,7.69,7.81,7.6,7.64,240200
ISWI,20050504,3.9,3.92,3.8,3.92,17100
ISYS,20050504,20.85,20.85,20.61,20.75,18600
ITCD,20050504,0.55,0.57,0.55,0.57,43800
ITIC,20050504,35.85,35.85,35.85,35.85,0
ITLA,20050504,49.96,50.5,49.65,50.21,37800
ITMN,20050504,11,11.1,10.89,11.01,495300
ITRA,20050504,0.42,0.44,0.41,0.42,35700
ITRI,20050504,37.74,37.74,36.32,36.64,566300
IUSA,20050504,11.14,11.62,10.89,11.57,124000
IVAC,20050504,9.5,9.7,9.2,9.29,99400
IVAN,20050504,2.4,2.44,2.39,2.41,766700
IVGN,20050504,74.65,75.78,74.65,75.74,917800
IVII,20050504,9.85,10.5,9.85,10.44,70400
IVIL,20050504,6.3,6.85,6.05,6.84,780100
IVIS,20050504,26.8,26.85,26,26.6,2200
IVTA,20050504,5.1,5.44,5.1,5.44,400
IWOV,20050504,7.65,7.74,7.57,7.64,114300
JACO,20050504,3.01,3.01,3.01,3.01,100
JADE,20050504,2.36,2.39,2.32,2.38,78400
JAKK,20050504,19.29,19.6,19.22,19.43,420000
JAMS,20050504,1.8,1.8,1.64,1.74,134500
JAXB,20050504,28.5,28.5,28,28,6100
JBHT,20050504,39.4,40.17,38.98,39.97,1462100
JBLU,20050504,20.79,21.2,20.67,20.96,2389400
JBOH,20050504,1.47,1.47,1.47,1.47,100
JBSS,20050504,22.53,23.08,21.54,22.55,26400
JCDA,20050504,2.22,2.28,2.21,2.28,18200
JCOM,20050504,35.81,36.45,35.58,36.13,586800
JCTCF,20050504,6.3,6.3,6.02,6.02,1500
JDAS,20050504,10.65,10.75,10.5,10.74,267600
JDSU,20050504,1.41,1.43,1.35,1.38,29798400
JFBC,20050504,23.53,23.53,23.5,23.5,400
JFBI,20050504,13.14,13.15,13.12,13.15,4800
JHFT,20050504,15.45,15.58,15.45,15.58,10700
JILL,20050504,13.12,13.72,13.04,13.72,235400
JJSF,20050504,50.61,52.1,50.5,51.98,47900
JKHY,20050504,17.5,17.88,17.46,17.73,399500
JLMC,20050504,3.35,3.35,3.35,3.35,0
JMAR,20050504,1.18,1.24,1.14,1.18,59100
JMBI,20050504,19.15,19.54,19.11,19.11,3500
JMDT,20050504,16.79,17.15,16.56,16.75,137700
JNPR,20050504,23.07,23.29,22.82,23.1,10052200
JOBS,20050504,17.42,21.15,17.42,20.7,594300
JOSB,20050504,35.1,35.1,33.81,33.99,292000
JOUT,20050504,18.48,18.63,18.46,18.55,4900
JOYG,20050504,34.03,34.5,33.48,34.43,510700
JRJC,20050504,5.63,5.69,5.35,5.43,299100
JUNO,20050504,33.84,33.84,33.84,33.84,200
JUPM,20050504,13.72,16.2,13.69,15.85,3146600
JXSB,20050504,12.45,12.45,12.45,12.45,100
KAMNA,20050504,12.99,13.18,12.96,13.18,69100
KBALB,20050504,11.84,12.08,11.69,11.95,53600
KBAY,20050504,17.5,17.5,16.01,16.8,211000
KCLI,20050504,45.55,46.05,45.43,46,1900
KELYA,20050504,26.49,27.03,26.3,26.78,71400
KELYB,20050504,27.18,27.18,27.18,27.18,100
KENT,20050504,2.29,2.34,2.29,2.34,400
KEQU,20050504,7.55,7.59,7.4,7.4,1300
KERX,20050504,14.04,14.42,14.04,14.24,533100
KEYN,20050504,10.6,10.79,10.43,10.5,230900
KEYS,20050504,20.27,21.49,20.27,21.17,80700
KEYW,20050504,15.9,16.27,15.9,16.22,129900
KFED,20050504,11.14,11.33,11.14,11.33,10500
KFRC,20050504,8.28,8.29,6.86,7.2,894800
KINDW,20050504,33.1,33.1,33.1,33.1,0
KINDZ,20050504,35.65,35.65,35.65,35.65,0
KIRK,20050504,9.2,9.22,9.12,9.19,176200
KLAC,20050504,39,39.55,38.9,39.31,5390100
KLIC,20050504,5.09,5.26,5.03,5.24,1519600
KMGB,20050504,6.75,7.3,6.75,7.04,11200
KNAP,20050504,11.5,11.78,11.41,11.41,2800
KNBT,20050504,13.82,13.96,13.71,13.92,73200
KNBWY,20050504,9.63,9.97,9.63,9.97,177700
KNDL,20050504,11.61,11.82,11.36,11.46,42700
KNOL,20050504,1.76,2.09,1.76,1.99,41300
KNSY,20050504,27.2,27.35,26.99,27.35,68200
KNTA,20050504,4.61,4.61,4.2,4.54,243600
KOMG,20050504,24.1,24.61,23.85,24.42,833800
KONG,20050504,7.03,7.13,7.02,7.08,45000
KOOL,20050504,3.29,3.74,3.27,3.67,181700
KOPN,20050504,3.05,3.1,3,3.09,343900
KOSN,20050504,5.21,5.38,5.17,5.21,44400
KOSP,20050504,54.02,55.64,54,55.08,1045200
KOSS,20050504,17.9,18.09,17.56,17.56,700
KRON,20050504,39.99,40.05,39.55,39.91,296500
KRSL,20050504,4.82,4.82,4.82,4.82,0
KSWS,20050504,32.6,33.06,32.16,32.95,481700
KTCC,20050504,3.43,3.48,3.32,3.35,27700
KTEC,20050504,9.75,9.88,9.75,9.88,400
KTII,20050504,32.45,32.6,31.91,32.6,9100
KVHI,20050504,10.32,10.37,10,10.15,178600
KYPH,20050504,25.3,26.07,25.19,25.87,366100
LABL,20050504,21.12,21.48,20.64,21.11,4100
LABS,20050504,34.75,35.15,34.4,34.52,164100
LAKE,20050504,13.38,13.8,13.05,13.15,95000
LAMR,20050504,38.72,40.75,38.33,39.04,1995800
LANC,20050504,41.11,41.98,40.89,41.96,65400
LANV,20050504,2.75,2.97,2.75,2.9,23800
LARK,20050504,29.01,29.58,28.98,29.58,1100
LARL,20050504,21.5,21.5,21.25,21.25,600
LAUR,20050504,44,44,43.07,43.8,726900
LAVA,20050504,6.72,7.49,6.71,7.35,2309400
LAWS,20050504,38.91,40.29,38.91,40.19,12900
LAYN,20050504,15.92,16.3,15.92,16.3,24600
LBAI,20050504,15.16,15.62,15,15.57,27500
LBIX,20050504,0.87,0.87,0.87,0.87,1000
LBTYA,20050504,42.37,43.39,42.29,43.16,745700
LBTYB,20050504,44.71,46.08,44.71,46.08,1500
LCAV,20050504,38.71,40.09,38.37,39,481100
LCBM,20050504,14.19,14.44,13.56,13.57,45600
LCCI,20050504,3.24,3.3,3.2,3.27,18100
LCGI,20050504,3.85,3.85,3.8,3.85,2300
LCRD,20050504,5.44,5.55,5.29,5.47,105900
LCRY,20050504,13.87,13.94,13.66,13.79,159300
LCUT,20050504,16.51,17.79,16.51,17.37,60100
LDIS,20050504,5.4,5.47,5.35,5.44,385500
LDSH,20050504,12.01,12.06,11.45,11.69,31200
LECO,20050504,30.49,31.4,30.35,31.29,124300
LEIX,20050504,22.64,22.64,22.45,22.5,25900
LEND,20050504,39.61,41,39.01,40.96,614100
LENS,20050504,1.4,1.59,1.4,1.58,100200
LEXG,20050504,4.44,4.89,4.41,4.85,141800
LEXR,20050504,4.85,5.32,4.8,5.19,4138100
LFINP,20050504,25.8,25.81,25.8,25.81,200
LFUS,20050504,27.11,27.76,26.86,27.69,144600
LGBT,20050504,6.99,6.99,6.62,6.95,162800
LGTY,20050504,4.35,4.35,4.35,4.35,0
LGVN,20050504,2.1,2.1,1.85,2.03,348300
LICB,20050504,32.5,33,32.25,32.25,2300
LIFC,20050504,12.22,12.48,12.05,12.27,491700
LIFE,20050504,34.09,34.25,33.16,33.45,69700
LIHRY,20050504,15.84,16.3,15.83,16.17,90300
LINK,20050504,5.03,5.8,5.02,5.8,55200
LION,20050504,15.97,16.52,15.97,16.23,7900
LIOX,20050504,4.02,4.26,4.02,4.17,233100
LIPD,20050504,3.96,4.11,3.91,4.06,19200
LJPC,20050504,0.49,0.52,0.45,0.48,337600
LKFN,20050504,35.46,36.37,35.31,36.37,13600
LKQX,20050504,22.93,23.5,22.93,23.44,111300
LLTC,20050504,35.71,36.5,35.71,36.28,3655600
LMIA,20050504,4.65,4.71,4.61,4.61,18300
LMLP,20050504,4.85,5.1,4.8,4.89,13400
LMNX,20050504,8.12,8.57,8.1,8.51,115000
LMRA,20050504,4.32,4.45,4.16,4.22,51700
LNBB,20050504,17.25,17.3,17.15,17.3,3200
LNCB,20050504,17.14,17.14,16.9,17.09,2500
LNCE,20050504,17,17.08,16.28,16.57,163900
LNCR,20050504,42.9,43.3,42.5,42.63,557900
LNDC,20050504,6.47,6.52,6.25,6.5,45300
LNET,20050504,16.37,16.9,16.33,16.73,64500
LNOP,20050504,6.7,7.49,6.7,7.34,41600
LNUX,20050504,1.33,1.37,1.33,1.36,163800
LOGC,20050504,1.23,1.23,1.15,1.16,7400
LOGI,20050504,57.76,58.44,57.28,58.38,67500
LOJN,20050504,14.74,15.02,14.05,14.49,258800
LONG,20050504,8.73,9.04,8.6,8.91,66900
LOOK,20050504,0.61,0.69,0.6,0.68,1734600
LOUD,20050504,0.99,1,0.81,0.89,12075200
LPHI,20050504,4.19,4.23,4.19,4.21,12000
LPMA,20050504,29.85,29.99,29.63,29.9,50200
LPNT,20050504,43.83,44.87,43.72,44.51,807100
LPSN,20050504,2.4,2.53,2.35,2.53,25500
LPTH,20050504,1.8,2.21,1.52,2.01,13100
LRCX,20050504,26.23,26.76,26.1,26.68,1297200
LRNS,20050504,5.45,5.46,5.45,5.46,800
LSBC,20050504,1,1.1,0.65,0.95,373800
LSBI,20050504,26,26,26,26,700
LSBX,20050504,16.9,17.09,16.9,16.9,3600
LSCC,20050504,4.43,4.51,4.38,4.47,365300
LSCO,20050504,14.55,14.55,14.35,14.47,18700
LSCP,20050504,30.95,32.1,30.95,31.65,178000
LSTR,20050504,31.19,32.13,31.1,32.07,874600
LTBG,20050504,6,6.27,5.96,6.2,103200
LTON,20050504,6.91,7.04,6.85,6.95,60200
LTRE,20050504,13.09,13.53,12.75,13.12,64900
LTRX,20050504,1.45,1.55,1.45,1.55,45400
LTXX,20050504,3.53,3.73,3.53,3.72,504900
LUCY,20050504,1.29,1.33,1.26,1.28,9000
LUFK,20050504,30.47,31.51,29.98,30.65,148500
LVLT,20050504,1.87,1.89,1.81,1.84,2060900
LWAY,20050504,8.4,8.96,8.34,8.77,24100
LWSN,20050504,5.23,5.26,5.12,5.19,338300
LXBK,20050504,17.1,17.11,17.1,17.11,1800
LYTS,20050504,13.12,13.18,12.6,13.13,86600
MACC,20050504,2.13,2.13,2.13,2.13,700
MACE,20050504,2.2,2.35,2.16,2.23,112900
MACR,20050504,38.11,38.56,37.89,38.12,2805000
MAFB,20050504,40.98,41.79,40.5,41.79,143000
MAGS,20050504,9.45,9.6,9.3,9.36,47700
MAHI,20050504,2.75,3,2.74,2.9,28900
MAIN,20050504,2.7,3,2.63,2.66,247100
MAIR,20050504,8.85,9.11,8.85,9.11,26100
MALL,20050504,5.45,5.7,5.4,5.61,87100
MAMA,20050504,2.75,2.87,2.69,2.77,231900
MANA,20050504,8.58,8.8,8.58,8.8,200
MANC,20050504,6.25,6.28,6.18,6.22,35900
MANH,20050504,19.49,20.1,19.47,19.73,670000
MANT,20050504,26.59,26.83,25.87,26.21,256000
MANU,20050504,2.03,2.1,1.98,2.07,397700
MAPS,20050504,11.25,11.31,11.08,11.25,42800
MARPS,20050504,25.1,25.39,24.59,25.39,1500
MARSA,20050504,12.51,12.51,12.51,12.51,100
MARSB,20050504,14.2,14.5,14.1,14.1,1400
MASB,20050504,35.8,35.8,35.67,35.67,700
MATK,20050504,38.98,42.68,38.66,41.28,3299200
MATR,20050504,27.59,27.99,27.3,27.38,183900
MATV,20050504,16.44,16.44,16.44,16.44,500
MATW,20050504,35.96,36.7,35.53,36.61,91300
MAXC,20050504,4.09,4.09,4.09,4.09,0
MAXE,20050504,14.75,14.75,14.5,14.57,1200
MAXF,20050504,13.86,13.88,13.83,13.87,32500
MAXM,20050504,1.45,1.5,1.42,1.48,31400
MAXY,20050504,7.49,8.3,7.49,8.25,36100
MBAY,20050504,0.42,0.45,0.39,0.44,383500
MBFI,20050504,36.17,36.9,36.17,36.86,93500
MBFIP,20050504,27.35,27.35,27.35,27.35,400
MBHI,20050504,18.14,18.15,17.92,18.14,58400
MBLA,20050504,12.45,12.45,12.45,12.45,0
MBND,20050504,1.2,1.2,1.15,1.2,16500
MBRG,20050504,30.39,30.5,30,30.4,4800
MBRX,20050504,2.79,2.79,2.79,2.79,0
MBTF,20050504,19.47,19.47,19.16,19.42,8100
MBVA,20050504,7.65,7.65,7.6,7.6,1000
MBVT,20050504,26,26.7,26,26.64,3800
MBWM,20050504,40.35,41.62,40.35,41.5,24300
MCBC,20050504,36.68,37.26,36.65,37.2,22500
MCBF,20050504,13,13,13,13,0
MCBI,20050504,17.99,18.01,17.95,18,26400
MCCC,20050504,5.79,5.85,5.73,5.84,790600
MCDT,20050504,2.9,3.03,2.89,3,368400
MCDTA,20050504,3.04,3.2,3.03,3.15,1081300
MCEL,20050504,1.45,1.45,1.41,1.45,270400
MCGC,20050504,15.46,15.52,15.21,15.27,262800
MCHM,20050504,0.3,0.33,0.3,0.31,109800
MCHP,20050504,28.18,28.6,28.1,28.54,1422500
MCHX,20050504,16.39,16.59,16.11,16.25,220500
MCIP,20050504,25.36,25.45,25.22,25.29,12240900
MCLD,20050504,0.13,0.14,0.12,0.13,3393800
MCLDO,20050504,0.65,0.65,0.62,0.62,1500
MCRI,20050504,18.43,19.63,18.25,19.29,198200
MCRL,20050504,9.95,10.18,9.92,10.14,923200
MCRS,20050504,40.86,40.95,39.39,40.2,485600
MDCAE,20050504,9.13,9.15,8.95,9.15,4000
MDCC,20050504,18.37,18.59,18.1,18.26,304100
MDCI,20050504,17.4,18.02,17.4,18.02,21500
MDCO,20050504,21.35,21.72,21.12,21.69,299600
MDII,20050504,0.48,0.53,0.47,0.47,31400
MDKI,20050504,8.52,9.82,8.52,9.44,154800
MDLK,20050504,3.5,3.65,3.3,3.54,72000
MDRX,20050504,12.88,13.04,12.65,12.73,451500
MDSI,20050504,4.75,4.99,4.64,4.66,3200
MDST,20050504,25.2,25.92,25.2,25.88,48900
MDTH,20050504,27.3,27.92,27.26,27.27,68400
MDTL,20050504,13.15,13.24,12.5,12.8,107600
MDWV,20050504,3.5,3.5,3.4,3.4,1300
MEAD,20050504,2.83,2.83,2.71,2.79,17100
MECA,20050504,4.96,5.29,4.94,5.18,522700
MEDC,20050504,0.7,0.7,0.67,0.68,1800
MEDI,20050504,26.25,26.81,26.25,26.5,2332700
MEDW,20050504,13.4,13.5,11.9,12.47,14300
MEDX,20050504,7.12,7.4,7.08,7.4,860600
MEMY,20050504,2.56,2.59,2.21,2.21,22900
MENT,20050504,8.71,9.57,8.71,9.38,930800
MEOH,20050504,16.95,17.5,16.95,17.45,231800
MERB,20050504,21.16,21.16,21.16,21.16,0
MERCS,20050504,8.4,8.45,8.25,8.26,59300
MERQ,20050504,41.21,41.63,40.78,41.4,1723000
MERX,20050504,7.32,7.32,7.1,7.21,348500
MESA,20050504,5.65,6.17,5.57,6.06,1746900
METH,20050504,11.2,11.42,11.08,11.42,153100
MFBC,20050504,26.5,26.59,26.49,26.5,900
MFCO,20050504,1.27,1.49,1.27,1.34,24800
MFLO,20050504,13.66,13.99,13.66,13.74,21400
MFLR,20050504,14.67,14.67,14.67,14.67,0
MFLX,20050504,17.75,17.82,14.92,14.99,1746200
MFNC,20050504,15.16,15.3,14.67,15.01,6000
MFRI,20050504,7.15,7.39,7.15,7.39,4300
MFSF,20050504,23.25,23.25,23.09,23.09,200
MGAM,20050504,8.39,8.69,8.34,8.58,640000
MGEE,20050504,32.06,32.7,32.06,32.34,40400
MGIC,20050504,2.94,2.96,2.86,2.93,24000
MGLN,20050504,34.39,34.41,33.88,34.38,225500
MGPI,20050504,9,9,8.49,8.51,125700
MGRC,20050504,22.23,22.78,21.95,22.65,103200
MICC,20050504,17.36,17.73,17.34,17.46,146700
MICU,20050504,16.48,17,16.39,16.89,182700
MIDD,20050504,51.09,51.91,50.57,50.72,120300
MIGP,20050504,13.07,13.07,13,13,19100
MIKR,20050504,7.33,7.35,7.14,7.25,29200
MIND,20050504,7.56,7.83,7.5,7.8,52300
MINI,20050504,36.5,38.23,34.7,36.77,553100
MIPS,20050504,7.16,7.32,7.06,7.24,246600
MITSY,20050504,185.06,185.06,185.06,185.06,300
MITT,20050504,8.72,9.04,8.72,9.01,3100
MITY,20050504,14.95,15.03,14.95,14.95,400
MKSI,20050504,15.1,15.55,15.08,15.49,186200
MKTAY,20050504,18.64,18.8,18.64,18.8,5400
MKTX,20050504,11.75,11.75,10.65,11.3,977100
MKTY,20050504,4.44,4.45,4.15,4.31,42900
MLAB,20050504,12.3,12.3,12.3,12.3,100
MLAN,20050504,32.06,34.3,32.06,33.5,82100
MLEA,20050504,69.11,70.28,69.11,70.23,18500
MLHR,20050504,28.24,28.37,27.89,28.12,538200
MLIN,20050504,5.58,5.89,5.58,5.75,145600
MLMT,20050504,8.91,8.91,8.91,8.91,0
MLNM,20050504,8.97,9.05,8.69,8.85,4104400
MMLP,20050504,29.7,30.78,29.7,30.3,7400
MMSI,20050504,13,13.04,12.79,12.95,150200
MMUS,20050504,3.41,3.41,3.41,3.41,800
MNDO,20050504,3.49,3.51,3.42,3.5,36000
MNDX,20050504,10.77,10.85,10.77,10.85,3800
MNKD,20050504,14.09,14.1,13.41,13.85,80800
MNNY,20050504,10,10,10,10,0
MNRK,20050504,14.25,14.25,14.25,14.25,0
MNRO,20050504,25.07,26.6,25.07,26.31,28000
MNRTA,20050504,8.42,8.5,8.4,8.5,9600
MNST,20050504,23.25,24.08,22.83,23.91,2010700
MNTA,20050504,8.45,8.68,8.01,8.5,115100
MNTG,20050504,10.85,11.06,10.85,11.01,256800
MOBE,20050504,7.63,7.72,7.33,7.42,448600
MOBI,20050504,6.21,6.28,6.2,6.2,41700
MOCC,20050504,5.45,5.45,5.45,5.45,500
MOCO,20050504,9,9,9,9,1100
MOGN,20050504,21.88,21.88,21.33,21.5,836000
MOLX,20050504,25.3,25.32,24.68,24.81,1560900
MOLXA,20050504,22.61,22.76,22.31,22.32,274000
MONE,20050504,4.4,4.67,4.26,4.5,495800
MONM,20050504,6.65,6.67,6.5,6.5,6300
MOSS,20050504,4.17,4.3,4.17,4.24,28300
MOSY,20050504,5.9,5.96,5.88,5.95,75800
MOTV,20050504,8.7,9,8.41,8.99,66600
MOVI,20050504,28.17,28.24,27.11,27.2,525900
MPAC,20050504,15.53,15.7,14.5,15.01,34200
MPET,20050504,1.25,1.25,1.19,1.21,44100
MPWG,20050504,2.48,2.48,2.48,2.48,0
MPWR,20050504,6.77,6.83,6.6,6.83,25100
MRBK,20050504,50.56,51.82,50.56,51.56,157500
MRCIY,20050504,11.28,11.28,10.41,10.41,2900
MRCY,20050504,26.6,27.14,26.58,27.03,79700
MRGE,20050504,16.08,16.08,15.69,15.92,44800
MRGO,20050504,9.5,9.5,9.5,9.5,0
MRLN,20050504,18.71,18.72,18.15,18.44,11900
MROE,20050504,16.99,17,16.25,16.26,9100
MROI,20050504,12.68,12.9,12.67,12.9,136000
MRSS,20050504,10.7,10.82,10.61,10.7,22600
MRTI,20050504,14.5,14.5,14.5,14.5,0
MRTN,20050504,18.73,19.11,18.61,18.71,88200
MRVC,20050504,1.74,1.78,1.72,1.78,645200
MRVL,20050504,33.36,34.28,33.2,34.12,5632100
MSBK,20050504,23.98,24.42,23.72,24.38,39500
MSCC,20050504,17.44,18.19,17.4,18.13,1529600
MSDXP,20050504,29.8,29.8,29.8,29.8,200
MSEX,20050504,18.49,19.02,18.49,18.97,34700
MSFG,20050504,19.35,19.99,19.35,19.88,10300
MSFT,20050504,25.34,25.4,25.11,25.21,87075500
MSGI,20050504,4.82,5.7,4.82,5.34,46000
MSHL,20050504,7.39,7.39,7.11,7.11,7900
MSHLW,20050504,4,4,4,4,0
MSLV,20050504,2.05,2.06,2,2.04,49200
MSON,20050504,5.67,5.84,5.5,5.8,4800
MSPD,20050504,1.3,1.3,1.17,1.21,1208900
MSPX,20050504,9.95,10.13,9.95,10.13,4600
MSSN,20050504,6.8,6.85,6.68,6.81,202600
MSSR,20050504,15.05,15.08,14.87,15,16200
MSTR,20050504,48.11,49.5,47.75,48.75,883400
MSTRW,20050504,0.12,0.12,0.12,0.12,0
MTCT,20050504,31.46,31.99,31.35,31.71,57400
MTDB,20050504,9.21,9.31,9.06,9.23,8300
MTDW,20050504,10.1,10.1,10.1,10.1,0
MTEX,20050504,20,20.28,19.94,20.27,93800
MTIC,20050504,1.48,1.56,1.42,1.45,17800
MTIX,20050504,4.04,4.1,4,4.08,47700
MTLG,20050504,13.08,13.51,13.04,13.15,168700
MTLK,20050504,4.23,4.44,4.21,4.44,6100
MTLM,20050504,20.47,21.36,20.47,21.27,338300
MTLMW,20050504,21.18,21.78,21.18,21.78,1000
MTMC,20050504,3.44,3.44,3.44,3.44,0
MTMD,20050504,3.7,3.83,3.7,3.83,78100
MTNK,20050504,9.81,10,9.81,9.9,9100
MTRX,20050504,4.06,4.08,3.95,3.98,105700
MTSC,20050504,29.99,30.46,29.4,30.39,123900
MTSL,20050504,3.49,3.49,3.38,3.4,3500
MTSM,20050504,10,10.03,10,10.03,2000
MTSN,20050504,6.13,6.38,6.1,6.35,489000
MTSP,20050504,9.2,9.2,9.2,9.2,0
MTSX,20050504,2.15,2.15,1.98,2.07,21000
MTTX,20050504,9.61,9.61,9.61,9.61,500
MTXC,20050504,12.5,12.6,12.5,12.5,5700
MTXCP,20050504,25.52,25.52,25.52,25.52,100
MTXX,20050504,10.95,12.1,10.95,11.97,57400
MUSA,20050504,14.1,14.76,13.91,14.65,713500
MUSAW,20050504,2.85,3.33,2.85,3.3,55100
MUSE,20050504,5.43,5.43,5.08,5.22,635100
MVCO,20050504,4.84,4.84,4.7,4.74,13600
MVIS,20050504,5.45,5.6,5.35,5.6,121400
MVSN,20050504,21.11,22.37,21.11,22.11,563300
MWAV,20050504,0.92,1.13,0.89,1.12,216400
MWRK,20050504,11.65,12.14,11.65,12.14,26200
MXBIF,20050504,17.41,17.49,17.41,17.43,23900
MXICY,20050504,1.31,1.44,1.22,1.38,3300
MXIM,20050504,37.45,38.38,37.15,38.28,6482400
MXRE,20050504,22.06,23.36,21.98,22.87,966700
MXWL,20050504,7.92,8.17,7.81,7.98,26800
MYGN,20050504,15.74,16.24,15.27,15.95,1069700
MYOG,20050504,6.96,7.02,6.72,6.78,173000
NABI,20050504,10.78,11.27,10.69,11.12,397000
NAFC,20050504,35.64,36.86,35.37,36.61,127100
NAII,20050504,6.93,7.24,6.9,7.1,21500
NANO,20050504,10.4,10.5,10.2,10.34,188500
NANX,20050504,5.27,5.27,5.08,5.24,82400
NAPS,20050504,6.33,6.5,6.18,6.21,616700
NARAE,20050504,13.47,14.03,13.41,13.8,149900
NASB,20050504,40.6,40.6,39.67,39.85,14500
NASI,20050504,3.21,3.29,3.08,3.23,29100
NATH,20050504,7.95,8.04,7.95,7.97,8400
NATI,20050504,22.08,22.22,21.94,21.94,353400
NATR,20050504,15.76,16.01,15.3,16.01,96000
NAVG,20050504,32.84,34.2,32.04,33.6,40300
NAVI,20050504,1.4,1.4,1.23,1.24,1700
NAVR,20050504,8.28,8.58,8.25,8.46,588400
NBAN,20050504,25.5,27.25,25.01,25.01,3500
NBIX,20050504,34.65,36.32,34.44,36.04,856100
NBSC,20050504,5.18,5.18,5.05,5.11,18300
NBTB,20050504,21.74,22.75,21.74,22.7,44100
NBTF,20050504,22.4,22.4,22.4,22.4,100
NCEM,20050504,6.6,6.6,6.29,6.29,6000
NCOG,20050504,19.05,19.37,18.78,19.37,282400
NCRI,20050504,9.2,9.3,9.18,9.18,41700
NCRX,20050504,28.21,28.73,28.01,28.3,1860000
NCTY,20050504,19.1,19.25,18.85,19.25,64200
NDSN,20050504,32.48,33.47,32.45,33.16,108300
NDXP,20050504,10.34,10.36,10.33,10.36,5800
NEIB,20050504,20.65,20.65,20.5,20.5,700
NENG,20050504,1.71,1.71,1.63,1.64,146300
NEOF,20050504,6.05,6.24,6.04,6.24,52900
NEOG,20050504,13.03,13.82,12.69,12.84,121700
NEOL,20050504,8.56,8.62,8.18,8.62,73800
NEON,20050504,3,3.5,3,3.01,13300
NEPF,20050504,22.7,22.7,22.65,22.65,1800
NERX,20050504,0.59,0.66,0.59,0.62,282700
NETC,20050504,2.71,2.72,2.55,2.6,684200
NETL,20050504,12.67,13.3,12.6,13.22,200300
NETM,20050504,5.71,6.28,5.66,6,20700
NEWHE,20050504,3.49,3.81,3.43,3.81,12400
NEWP,20050504,13.9,14.15,13.78,14.09,285900
NEXM,20050504,1.38,1.38,1.34,1.34,22900
NFLD,20050504,14.14,14.77,14.13,14.54,152100
NFLX,20050504,11.62,11.89,11.4,11.6,815000
NGAS,20050504,4.54,4.65,4.54,4.64,50600
NGEN,20050504,2.71,3.42,2.71,3.24,1864100
NGPC,20050504,15.02,15.25,14.81,15.11,73300
NGPS,20050504,14.8,15.55,14.63,15.2,512500
NGRU,20050504,1.01,1.01,1,1,4200
NHHC,20050504,12.1,12.69,12.01,12.18,400
NHRX,20050504,6,6.07,6,6,6100
NHRXU,20050504,9,9,9,9,0
NHRXW,20050504,1.35,1.35,1.34,1.34,600
NHTB,20050504,14.5,14.5,14.2,14.2,1500
NICE,20050504,36.89,38.63,36.6,38.38,263200
NICH,20050504,4.54,4.9,4.54,4.9,6700
NICK,20050504,17.38,17.38,15.8,15.95,52300
NIHD,20050504,49.36,52.18,49.19,51.71,1611600
NIKU,20050504,13.53,14.14,12.52,12.73,997600
NILE,20050504,24.8,25.92,24.77,25.49,616000
NINE,20050504,8.71,8.8,8.66,8.73,54100
NIPNY,20050504,5.45,5.62,5.45,5.62,34800
NITE,20050504,8.28,8.31,8.14,8.16,1679900
NKBS,20050504,3.33,3.39,3.16,3.26,31500
NKSH,20050504,45.25,45.25,44.75,44.75,800
NKTR,20050504,14.74,14.86,14.57,14.75,531800
NLCI,20050504,8.33,8.5,8.33,8.47,2100
NMGC,20050504,0.46,0.48,0.43,0.43,241400
NMHC,20050504,24.18,24.21,22.61,22.94,54400
NMIL,20050504,28.85,28.85,28.53,28.53,1600
NMRX,20050504,4.25,4.71,4,4.4,9900
NMSS,20050504,3.14,3.2,3.09,3.12,211600
NMTI,20050504,7.13,7.26,7.12,7.13,7600
NNBR,20050504,12.7,12.89,12.56,12.82,70700
NNDS,20050504,32.51,32.8,29.27,29.54,318500
NOBH,20050504,22.5,23.75,22.5,23.5,14100
NOBL,20050504,20.74,21.06,20.72,20.97,36400
NOIZ,20050504,8.1,8.1,7.39,7.94,31200
NOLD,20050504,74,74.07,73.86,73.9,31500
NOOF,20050504,5.99,6.2,5.85,6,264900
NOVA,20050504,5.33,5.62,5.23,5.49,119300
NOVB,20050504,17.21,17.21,17.21,17.21,100
NOVL,20050504,5.87,5.9,5.75,5.87,7509600
NOVN,20050504,16.77,16.98,16.63,16.92,107500
NOVT,20050504,0.9,0.9,0.87,0.9,13400
NPBC,20050504,23.7,24.04,23.03,24.02,45200
NPBCO,20050504,26.84,26.84,26.84,26.84,200
NPSI,20050504,17.95,18.75,17.92,18.75,21600
NPSN,20050504,119.06,119.06,119.06,119.06,0
NPSP,20050504,12.5,12.95,12.34,12.93,308000
NPTH,20050504,6.49,6.62,6.49,6.5,4100
NRCI,20050504,13.71,13.71,13.71,13.71,100
NRGN,20050504,6.32,6.75,6.15,6.65,30300
NRGY,20050504,31.09,31.75,30.4,30.41,172200
NRIM,20050504,24.75,24.91,24.72,24.9,8500
NRMX,20050504,7.5,8.05,7.5,7.96,142900
NRPH,20050504,26.31,27.25,26.31,27.25,9300
NRVN,20050504,5,5,5,5,0
NSANY,20050504,19.9,20.21,19.84,20.09,104400
NSDA,20050504,6.93,6.94,6.91,6.91,146700
NSEC,20050504,21.48,21.48,21.48,21.48,200
NSFC,20050504,28,29.08,28,29.08,200
NSIT,20050504,18.17,18.35,17.92,18.32,369900
NSSC,20050504,9.2,9.2,8.99,9.07,23900
NSTC,20050504,10.8,10.8,10.55,10.64,142900
NSTK,20050504,10.42,10.66,10.21,10.42,112100
NSYS,20050504,5.5,5.5,5.28,5.5,4100
NTAP,20050504,27.02,27.81,27.02,27.81,4517800
NTBK,20050504,8.43,8.84,8.17,8.53,930100
NTCT,20050504,3.78,4.04,3.63,4.04,44200
NTEC,20050504,2.42,2.69,2.35,2.63,311300
NTES,20050504,50.37,50.93,49.78,50.08,510200
NTGR,20050504,16.22,17.03,16.21,17.03,1986000
NTII,20050504,2.93,3.2,2.85,3.13,44500
NTIQ,20050504,10.94,11.07,10.68,10.86,768100
NTLI,20050504,63.27,64.19,63.02,63.57,576000
NTLIW,20050504,1.5,1.5,1.5,1.5,0
NTMD,20050504,16.39,16.45,15.74,16.02,559700
NTOL,20050504,2.96,2.96,2.95,2.95,500
NTOP,20050504,1.77,1.79,1.73,1.75,129900
NTRS,20050504,45.55,46.81,45.16,46.76,1814200
NTRT,20050504,14.4,14.75,14.4,14.67,75700
NTSC,20050504,4.6,4.63,4.6,4.63,800
NTST,20050504,9.6,9.6,9.3,9.33,8400
NTWK,20050504,1.98,2,1.98,2,9200
NUAN,20050504,2.91,3.05,2.91,3.05,93000
NUCO,20050504,23.52,24.3,23.35,23.98,463700
NUHC,20050504,6.14,6.2,5.77,6.18,23200
NURM,20050504,0.76,0.76,0.76,0.76,0
NURO,20050504,12.18,12.85,11.95,12.4,110600
NUTR,20050504,12.95,13.23,12.73,13.02,48100
NUVA,20050504,13.27,13.84,13.27,13.68,256600
NUVO,20050504,6.41,6.47,6.23,6.34,137100
NVAL,20050504,6.72,6.72,6.72,6.72,0
NVAX,20050504,1.54,1.54,1.45,1.48,48800
NVDA,20050504,21.83,22.58,21.76,22.42,3910700
NVEC,20050504,11.63,12.24,11.55,12.2,207500
NVGN,20050504,18.1,18.1,17.65,17.95,9200
NVLS,20050504,23.92,24.23,23.76,24.19,2147400
NVMI,20050504,2.52,2.52,2.45,2.45,600
NVSL,20050504,10.06,10.06,10.05,10.06,5400
NVTL,20050504,8.78,8.93,8.54,8.83,980800
NWAC,20050504,5.04,5.05,4.8,4.81,5437500
NWEC,20050504,27.6,28.23,27.59,28.11,85400
NWECW,20050504,2.97,2.97,2.93,2.95,2100
NWFI,20050504,32.77,32.77,32.77,32.77,0
NWFL,20050504,33.45,33.45,33.45,33.45,1100
NWIR,20050504,15.6,15.6,14.95,14.95,8800
NWLIA,20050504,169,171.1,167,171.1,3100
NWPX,20050504,21.94,22.18,21.92,22,25200
NWRE,20050504,10.23,10.8,10.15,10.15,202900
NWSB,20050504,21.08,21.73,20.95,21.55,46700
NWSBP,20050504,26.1,26.1,26.02,26.02,700
NXST,20050504,5.55,5.8,5.4,5.8,42100
NXTL,20050504,28.08,28.42,27.98,28.37,8099400
NXTP,20050504,22.44,22.92,22.43,22.74,2884700
NXXI,20050504,0.91,0.97,0.9,0.94,101100
NYER,20050504,2.05,2.16,2.05,2.12,25400
NYFXE,20050504,4.74,5.02,4.6,5.02,80700
NYMX,20050504,2.51,2.53,2.45,2.48,14200
NYNY,20050504,5.05,5.91,4.51,4.85,2480100
NZYM,20050504,0.61,0.61,0.58,0.58,4400
OAKF,20050504,30.22,30.62,30.05,30.1,14300
OATS,20050504,10.49,10.91,10.27,10.75,786600
OBAS,20050504,5.22,5.34,5.11,5.27,13500
OBCI,20050504,1.65,1.72,1.65,1.72,2000
OCAS,20050504,23.68,23.99,23.57,23.99,424100
OCCF,20050504,4.55,4.55,4.45,4.55,7200
OCENY,20050504,15,15,15,15,0
OCFC,20050504,21.59,21.87,21.56,21.74,11200
OCNB,20050504,16.2,16.2,16.15,16.15,54500
OCPI,20050504,1.63,1.65,1.58,1.65,126800
ODFL,20050504,27.84,28.2,27.51,28.18,152400
ODSY,20050504,12.12,12.3,11.75,12.23,554900
OFIX,20050504,47.5,47.5,44,45.1,106100
OICO,20050504,9.03,9.03,9.03,9.03,0
OIIM,20050504,10.04,10.71,10.04,10.36,232800
OKSB,20050504,18.33,18.91,18.16,18.49,66000
OKSBO,20050504,25.25,25.25,25.25,25.25,100
OLAB,20050504,2.08,2.21,2.08,2.09,5600
OLBK,20050504,9.17,9.19,9.17,9.19,1100
OLCB,20050504,11,11,11,11,0
OLED,20050504,7.62,7.62,6.89,6.89,12700
OLGC,20050504,5.06,5.17,4.91,5.13,227400
OLGR,20050504,7.5,7.5,7.5,7.5,100
OMCL,20050504,6.5,6.5,6.31,6.5,133300
OMEF,20050504,29.4,29.91,29.3,29.91,12700
OMNI,20050504,1.66,1.7,1.61,1.64,43400
OMTL,20050504,5.32,5.9,5.3,5.9,4500
ONCY,20050504,3.8,3.82,3.72,3.81,41300
ONEQ,20050504,75.68,77.45,75.68,77.28,38600
ONFC,20050504,11.01,11.01,11.01,11.01,0
ONNN,20050504,3.47,3.81,3.47,3.67,1883200
ONVI,20050504,4.31,4.39,4.29,4.39,4000
ONXS,20050504,2.72,2.79,2.56,2.56,29000
ONXX,20050504,31,31.7,30.78,31.68,638900
OPEN,20050504,18.65,18.78,18.39,18.63,76100
OPHC,20050504,10.8,10.8,10,10,1000
OPLK,20050504,1.36,1.42,1.36,1.41,168400
OPMR,20050504,18.88,19.07,18.55,19.07,280700
OPNT,20050504,7.66,7.72,7.48,7.55,86600
OPOF,20050504,29.81,29.99,29.61,29.74,1500
OPSW,20050504,4.67,4.67,4.43,4.5,662000
OPTC,20050504,10,10.18,9.88,10,5200
OPTN,20050504,14.04,14.1,13.85,13.96,270800
OPTV,20050504,2.14,2.19,2.09,2.15,413700
OPWV,20050504,13.23,13.46,13.23,13.4,1287600
ORBK,20050504,20.55,20.55,20.05,20.05,66900
ORBT,20050504,10,10.6,10,10,10900
ORCC,20050504,9.4,9.81,9.37,9.71,387600
ORCH,20050504,8.65,9.24,8.65,9.13,232100
ORCI,20050504,7.3,7.31,7.16,7.2,14700
ORCL,20050504,11.65,11.87,11.63,11.72,37634100
ORCT,20050504,19.59,20.3,19.57,20.18,109100
ORGN,20050504,7.33,7.47,7.26,7.39,33500
ORLY,20050504,52.53,53.42,52.3,53.4,519700
ORNG,20050504,5.94,6.04,5.61,6,13200
ORPH,20050504,10.46,10.5,10.46,10.49,40200
OSBC,20050504,29.19,29.45,28.98,29.41,21400
OSBCP,20050504,10.45,10.6,10.45,10.6,1500
OSCI,20050504,1.91,1.92,1.81,1.88,699800
OSIP,20050504,46.93,47.7,46.63,47.23,927300
OSIS,20050504,14.22,14.76,14.22,14.7,197400
OSKY,20050504,18.02,18.11,18.02,18.11,6800
OSTE,20050504,2.54,3.03,2.53,3.03,70300
OSTK,20050504,36.4,36.48,33.62,35.1,1692500
OSUR,20050504,8.53,8.6,7.9,8.08,1417100
OTEX,20050504,15,15.18,14.97,15.06,291700
OTIV,20050504,11.56,11.7,10.74,11.06,124600
OTTR,20050504,24.99,25.13,24.74,24.97,97200
OUTD,20050504,14.89,14.89,14.85,14.85,1300
OUTL,20050504,7.6,7.8,7.41,7.75,4400
OVBC,20050504,33.3,33.75,33.25,33.75,2500
OVNT,20050504,30.79,31.49,30.41,31.44,176900
OVRL,20050504,10.01,10.1,9.7,9.85,85700
OVTI,20050504,14.05,14.14,13.8,14.12,1566900
OXGN,20050504,4.08,4.19,4.07,4.16,53500
OYOG,20050504,19,19.17,19,19.17,1200
OZRK,20050504,30.84,31.59,30.74,31.15,43800
PAAS,20050504,14.11,14.28,14.02,14.23,523300
PACR,20050504,21.37,21.71,21.3,21.62,111600
PACT,20050504,6.76,7.1,6.76,7.04,242700
PACW,20050504,1.37,1.48,1.37,1.4,18700
PAGI,20050504,23.57,23.6,23.57,23.6,700
PANL,20050504,9.77,10.08,9.04,9.56,842700
PARL,20050504,15.26,21.5,15,19.43,3843500
PARS,20050504,0.67,0.75,0.66,0.75,2355100
PATK,20050504,9.01,9.01,9,9,200
PATR,20050504,44.16,44.5,44.16,44.5,600
PAYX,20050504,30.44,30.71,30.14,30.67,1513400
PBCI,20050504,21.2,21.72,21.2,21.72,4300
PBCP,20050504,10.73,11.17,10.7,11.07,118500
PBCT,20050504,43.2,43.25,42.81,43.09,234500
PBHC,20050504,16.05,16.05,16.05,16.05,0
PBIO,20050504,2.86,2.86,2.28,2.28,400
PBIZ,20050504,1.87,1.97,1.87,1.95,23500
PBKS,20050504,29.44,30.29,29.27,30.25,150600
PBNC,20050504,16.52,16.75,16.31,16.75,8200
PBTC,20050504,16.8,16.8,16.8,16.8,0
PCAR,20050504,66.11,67.3,65.75,67.12,1649500
PCBC,20050504,30.93,31.74,30.32,31.67,183800
PCBI,20050504,21.25,21.25,21.02,21.16,400
PCBK,20050504,15.5,15.5,15.5,15.5,0
PCCC,20050504,5.89,6,5.8,6,21800
PCIS,20050504,1.05,1.07,0.9,1.01,275600
PCLE,20050504,5.34,5.49,5.27,5.48,608000
PCLN,20050504,25.35,26.61,25.27,26.49,730900
PCNTF,20050504,5.3,5.64,5.26,5.58,48400
PCOP,20050504,4.83,5.13,4.82,5.05,61300
PCTI,20050504,7.36,7.36,7.12,7.31,90300
PCTY,20050504,13.56,13.77,13.56,13.77,45500
PCYC,20050504,7.03,7.2,7.01,7.13,57500
PCYO,20050504,7.59,7.82,7.18,7.51,114000
PDCO,20050504,51.2,52.16,51.1,52.04,910700
PDEX,20050504,2.7,2.7,2.7,2.7,7800
PDFS,20050504,12.85,13.03,12.75,12.95,97500
PDII,20050504,13.86,13.87,12.26,12.99,786000
PDLI,20050504,17.64,18.24,17.49,17.97,2738600
PDNT,20050504,9.28,9.33,9.28,9.33,3800
PDSN,20050504,7.9,8.06,7.32,7.56,113700
PDYN,20050504,1.81,1.85,1.78,1.85,127100
PEAK,20050504,3.15,3.23,2.91,3.19,12300
PEBK,20050504,17.6,17.6,17.45,17.5,1100
PEBO,20050504,26.36,26.99,26.27,26.88,6100
PECS,20050504,15.4,15.48,15.39,15.47,218600
PEDE,20050504,14.73,14.85,14.73,14.85,200
PEET,20050504,25.95,26.55,25.95,26.29,61000
PEFX,20050504,8.95,8.95,8.93,8.93,200
PEGA,20050504,5.22,5.37,5.1,5.29,103000
PEGS,20050504,10,10.59,10,10.42,1102200
PENN,20050504,31.65,33.39,31.63,33.19,800000
PENX,20050504,13.39,14.13,13.39,14.09,28400
PERY,20050504,20.44,20.96,20.44,20.96,18400
PESI,20050504,1.68,1.82,1.68,1.82,29900
PETC,20050504,31.12,31.91,31,31.85,379000
PETD,20050504,25.81,26.72,25.52,26.52,194300
PETM,20050504,27.72,28.1,27.34,28.09,1738700
PETS,20050504,6.63,6.69,6.52,6.6,157500
PFACP,20050504,21.02,21.02,21.02,21.02,0
PFBI,20050504,10.2,10.2,10.2,10.2,0
PFBIP,20050504,25.72,25.72,25.72,25.72,0
PFBX,20050504,18.86,18.86,18.86,18.86,0
PFCB,20050504,55,56.71,54.7,56.52,376400
PFCO,20050504,1.94,1.95,1.91,1.95,4400
PFDC,20050504,19.85,19.85,19.85,19.85,400
PFED,20050504,30.2,30.2,29.75,29.75,2600
PFGC,20050504,27.26,27.26,26.76,27.13,279600
PFIN,20050504,14.22,14.48,14.19,14.48,500
PFSB,20050504,13.9,14.01,13.82,13.9,29700
PFSL,20050504,15.09,15.09,15.09,15.09,100
PFSW,20050504,2.14,2.24,2.01,2.01,93900
PFWD,20050504,5.67,6.11,5.67,6.11,86200
PGEB,20050504,9.34,9.34,9.34,9.34,0
PGIC,20050504,14.45,14.82,13.6,14,533300
PGLAF,20050504,2.35,2.5,2.28,2.29,17300
PGNX,20050504,17.62,18.6,17.44,18.31,258800
PGTVE,20050504,9.11,9.11,8.84,8.84,6400
PHCC,20050504,22.86,22.86,22.51,22.77,270700
PHEL,20050504,28.65,29,28.65,29,700
PHELK,20050504,29.02,29.02,29.02,29.02,0
PHHM,20050504,16.77,17.19,16.54,17.15,35100
PHLY,20050504,75.42,78,74.88,77.82,188100
PHMD,20050504,2.88,2.88,2.39,2.41,512400
PHRM,20050504,23.24,23.3,22.63,22.89,297800
PHTN,20050504,17.6,19.42,17.47,18.33,759200
PHYX,20050504,0.75,0.82,0.75,0.79,169100
PICO,20050504,25.86,25.99,25.8,25.93,14900
PIII,20050504,1.1,1.11,1.01,1.09,93100
PILL,20050504,6.43,6.52,6.35,6.5,63500
PIXR,20050504,46.2,46.91,46.01,46.69,520900
PKBK,20050504,16.1,16.1,15.73,15.73,3200
PKDY,20050504,14.04,14.5,13.76,13.94,17700
PKOH,20050504,16.89,17.2,16.09,16.09,86200
PKTR,20050504,11.96,12.11,11.81,12.11,343800
PLAB,20050504,16.08,16.36,16.07,16.35,243100
PLAY,20050504,16.89,18.11,16.5,17.69,588300
PLCC,20050504,8.45,8.45,8.45,8.45,100
PLCE,20050504,39.92,42.15,39.8,41.95,1478600
PLCM,20050504,15.3,15.51,15.3,15.44,535500
PLFE,20050504,14.81,15.15,14.8,15.05,75900
PLLL,20050504,7.94,8.02,7.61,7.8,207000
PLMD,20050504,31.38,32.06,31.32,31.93,116700
PLMO,20050504,22.51,24.35,22.4,23.87,2687900
PLNR,20050504,7.6,7.6,7.48,7.56,151600
PLPC,20050504,33.7,33.7,32.28,32.7,900
PLSB,20050504,23.61,24.44,23.52,24.42,33100
PLUG,20050504,5.33,5.74,5.25,5.68,682300
PLUM,20050504,4.43,4.45,4.38,4.43,15900
PLUS,20050504,11.37,11.56,11.31,11.51,7600
PLXS,20050504,12.25,12.37,12,12.22,355000
PLXT,20050504,8.78,8.98,8.77,8.88,128000
PMACA,20050504,7.21,7.23,7.14,7.18,297200
PMBC,20050504,12.08,12.45,12.08,12.39,38900
PMCS,20050504,7.69,7.72,7.48,7.6,6264500
PMFG,20050504,14,14,14,14,0
PMID,20050504,1.8,1.85,1.8,1.85,5900
PMRY,20050504,13.39,13.95,13.39,13.67,41100
PMTC,20050504,5.41,5.5,5.35,5.5,2289400
PMTI,20050504,23.89,24,23.55,23.95,193700
PMTR,20050504,1.2,1.3,1.2,1.23,63800
PNBC,20050504,29.65,30.78,29.65,30.26,10600
PNBK,20050504,19.35,19.4,19.35,19.4,400
PNCL,20050504,10.32,10.59,10.32,10.56,239500
PNFP,20050504,21.62,21.62,21.39,21.6,12500
PNNW,20050504,28,28.27,26.7,26.7,5700
PNRA,20050504,54.31,54.8,53.74,54.5,478200
PNRG,20050504,19.9,20,19.9,20,800
PNTE,20050504,36.4,36.4,36.4,36.4,100
POCC,20050504,0.92,0.93,0.88,0.88,48800
POCI,20050504,1.08,1.08,0.91,0.93,184700
POLXF,20050504,5.94,5.94,5.5,5.6,7300
PONR,20050504,22.65,23.6,22.6,23.5,36200
POOL,20050504,33.31,34.06,33.28,33.87,471100
POPEZ,20050504,33.7,33.7,33,33,1300
POSO,20050504,0.54,0.74,0.54,0.74,147300
POSS,20050504,9.12,9.16,8.9,9.04,87200
POTP,20050504,4.3,4.3,4.15,4.25,16700
POWI,20050504,21.56,22.73,21.56,22.47,414600
POWL,20050504,18.1,18.32,17.95,18.1,13400
POZN,20050504,7.4,7.4,7.18,7.31,290800
PPBI,20050504,10.12,10.15,9.78,10.05,31300
PPCO,20050504,12.87,13.3,12.42,13.15,252700
PPDI,20050504,47.59,47.79,46.73,46.79,234500
PPHM,20050504,1.16,1.21,1.16,1.19,356600
PPTV,20050504,1.71,1.71,1.71,1.71,200
PQUE,20050504,6.05,6.18,6,6.07,465800
PRAA,20050504,37.35,37.83,36.44,37.19,121900
PRAI,20050504,26.06,26.18,25.7,25.82,70700
PRAN,20050504,1.06,1.17,1.06,1.11,55100
PRCP,20050504,6.73,7,6.73,6.85,8700
PRCS,20050504,0.92,0.95,0.89,0.92,197000
PREM,20050504,19.31,19.31,19.31,19.31,100
PRFS,20050504,34.31,34.83,34.15,34.83,3500
PRFT,20050504,7.1,7.23,6.51,7.05,276800
PRGO,20050504,18.04,18.35,17.9,18.19,292600
PRGS,20050504,26,26.38,25.71,26.3,244600
PRGX,20050504,4.73,4.76,4.55,4.75,145300
PRKR,20050504,6.14,6.55,6.14,6.2,12100
PRLS,20050504,2.74,3.04,2.74,2.88,62300
PRLX,20050504,5.49,5.52,5.3,5.39,900
PROG,20050504,8.53,9.47,8.53,9.07,81000
PROS,20050504,10.79,10.9,10.75,10.78,6500
PROV,20050504,27.76,28.37,27.76,27.95,12200
PROX,20050504,0.81,0.83,0.8,0.81,69700
PRPX,20050504,11,11,10.7,10.8,27300
PRSC,20050504,25.21,25.21,24.04,24.67,18800
PRSFE,20050504,2.62,2.62,2.4,2.46,153200
PRSP,20050504,26.3,26.89,26.3,26.89,47800
PRST,20050504,7.79,8.1,7.79,7.98,336000
PRTL,20050504,0.92,0.92,0.77,0.82,5013600
PRTR,20050504,10.32,10.45,10.14,10.28,206100
PRVD,20050504,18.47,19.68,18.38,18.96,378300
PRVT,20050504,2.82,2.85,2.75,2.8,10300
PRWT,20050504,12,12,11.75,12,10100
PRXL,20050504,18.17,18.45,17.85,18.27,332300
PSAI,20050504,12.71,12.75,12.44,12.44,5800
PSBH,20050504,10.05,10.05,10.05,10.05,0
PSBI,20050504,13.85,13.85,13.85,13.85,1000
PSEC,20050504,12.9,13.14,12.8,12.99,29600
PSEM,20050504,8.13,8.43,8.07,8.42,54700
PSFC,20050504,14,14,14,14,0
PSIT,20050504,0.94,0.94,0.94,0.94,0
PSMT,20050504,6.57,7.49,6.45,6.48,67800
PSPT,20050504,9.5,9.5,9.25,9.45,277300
PSRC,20050504,9.1,9.18,8.84,9.07,89500
PSSI,20050504,11.12,11.41,11.01,11.38,194100
PSTA,20050504,3.12,3.19,3.12,3.19,2600
PSTI,20050504,16.35,17.57,15.94,17.39,1292300
PSUN,20050504,22.57,22.85,22.43,22.56,1043300
PSYS,20050504,41.78,42.1,41.29,42.08,208100
PTEC,20050504,8,8.13,7.83,8.13,66500
PTEN,20050504,25.03,25.53,24.67,25.53,4106400
PTIE,20050504,5.46,5.6,5.33,5.57,83500
PTIX,20050504,5.06,5.32,5.04,5.28,61100
PTMK,20050504,7.84,8.36,7.81,8.18,370100
PTMKW,20050504,0.37,0.37,0.35,0.36,4500
PTNR,20050504,8.68,8.8,8.68,8.8,16700
PTNX,20050504,14.9,16.75,14.9,16.25,9800
PTRY,20050504,33.61,34.24,33.2,34.15,247900
PTSI,20050504,16.67,16.89,16.24,16.68,6700
PTSX,20050504,2.69,3.06,2.69,2.95,30800
PULB,20050504,20,20,20,20,200
PUMP,20050504,18.96,18.96,18.28,18.31,133400
PURW,20050504,1.85,1.9,1.85,1.88,8600
PVFC,20050504,12.89,13,12.89,13,600
PVLS,20050504,2.6,2.6,2.6,2.6,200
PVSA,20050504,28.55,28.55,28.05,28.05,6100
PVSW,20050504,4.57,4.7,4.44,4.55,142100
PVTB,20050504,31.55,32.3,31.55,32.14,59900
PVTBP,20050504,10.34,10.6,10.34,10.6,3100
PWAV,20050504,8.32,8.4,8.21,8.37,2435400
PWEI,20050504,5.11,5.31,4.9,5.05,126400
PWER,20050504,4.53,4.65,4.38,4.5,1022000
PWOD,20050504,45.51,45.51,45.51,45.51,0
PXLW,20050504,7.3,7.39,7.11,7.31,590900
PZZA,20050504,37.15,37.38,36.39,36.74,201400
PZZI,20050504,2.66,2.66,2.66,2.66,1000
QADI,20050504,8.14,8.21,8.02,8.11,36000
QBAK,20050504,4.25,4.3,4,4,1300
QCCO,20050504,13.29,13.58,13.1,13.16,25000
QCOM,20050504,34.87,35.76,34.71,35.65,11341000
QCRH,20050504,20.5,20.5,20.1,20.1,300
QDEL,20050504,4.28,4.37,4.1,4.36,313000
QEPC,20050504,9.91,12.25,9.91,12.05,11700
QFAB,20050504,3.24,4.12,3.24,4.02,33100
QGEN,20050504,12.39,12.47,12.29,12.38,371400
QGLY,20050504,8.2,8.44,8.18,8.25,11200
QLGC,20050504,32.88,34.16,32.77,34.1,5288000
QLTI,20050504,11,11.17,10.91,11.15,659500
QLTY,20050504,9.4,9.41,8.96,8.96,56800
QMED,20050504,6.93,7.2,6.87,7.19,126500
QNTA,20050504,6.28,6.36,5.86,5.99,805100
QQQQ,20050504,35.29,35.83,35.24,35.73,90934800
QSFT,20050504,11.93,12.13,11.75,11.78,1111600
QSII,20050504,48.68,48.9,47.43,48.8,162500
QSND,20050504,4.1,4.15,4.08,4.13,50600
QTWW,20050504,3.72,3.78,3.56,3.61,295000
QUIK,20050504,3.39,3.48,3.26,3.39,60000
QUIN,20050504,7.8,8,7.78,7.9,30200
QUIP,20050504,10.5,10.5,10.5,10.5,0
QUIX,20050504,20.16,20.64,19.87,20.11,41000
QUOT,20050504,3.46,3.64,3.33,3.64,2300
QVDX,20050504,2.64,2.77,2.64,2.77,45400
RADA,20050504,9.15,9.15,8.75,9,3800
RADI,20050504,1.5,1.51,1.42,1.46,30000
RADN,20050504,7.65,7.8,7.64,7.8,23200
RADS,20050504,8.59,9.41,8.59,9.4,191900
RAND,20050504,1.29,1.29,1.27,1.28,23900
RANGY,20050504,1.54,1.62,1.52,1.57,118700
RANKY,20050504,9.72,9.79,9.62,9.78,31000
RARE,20050504,29,29.14,28.9,28.95,291900
RATE,20050504,14.08,14.5,13.88,14.29,265600
RAVN,20050504,19.88,20.33,19.52,20.25,40900
RBAK,20050504,5.4,5.56,5.3,5.34,442900
RBCAA,20050504,21.64,22.06,21.4,21.91,13500
RBIN,20050504,13.38,13.49,12.94,13.29,16200
RBNC,20050504,13.15,13.5,12.97,13.5,159700
RBNCP,20050504,26.01,26.01,26.01,26.01,0
RBNF,20050504,14,14,14,14,0
RBPAA,20050504,23.15,24.01,23.09,23.93,16400
RCCC,20050504,5,5.22,5,5.03,11800
RCII,20050504,23.69,24.1,23.69,24.02,599600
RCKY,20050504,26.98,29.46,26.98,29.03,83300
RCMT,20050504,4.33,4.5,4.24,4.5,3600
RCRC,20050504,36.11,36.68,35.87,36.66,124300
RDCM,20050504,1.85,1.91,1.84,1.9,55900
RDEN,20050504,21.64,22.15,21.42,21.82,79800
RDTA,20050504,2.44,2.44,2.44,2.44,100
RDWR,20050504,22.3,23,22.27,22.82,68500
RECN,20050504,19.13,19.21,18.5,18.64,620500
REDE,20050504,8.85,8.92,8.64,8.73,28400
REDF,20050504,6.86,6.93,6.66,6.66,9800
REDI,20050504,1.4,1.46,1.2,1.45,66700
REFR,20050504,3.93,4.35,3.61,4.18,155800
REGN,20050504,6.39,6.73,6.21,6.64,804500
RELV,20050504,10.18,10.24,9.8,9.81,48700
REMC,20050504,4.93,4.97,4.89,4.94,319100
REMX,20050504,9.66,9.68,9.65,9.65,900
RENT,20050504,9.98,10.03,9.85,9.85,40000
RESC,20050504,20.3,20.55,19.63,19.82,25000
RESP,20050504,64.04,64.75,63.83,64.54,126100
REVU,20050504,5.59,5.62,5.51,5.61,17500
REXI,20050504,32.86,33.25,32.86,33.25,70600
REXMY,20050504,45.19,45.32,44.3,44.3,1100
RFIL,20050504,5.06,5.35,5.06,5.16,6400
RFMD,20050504,3.96,4,3.92,3.92,2654000
RFMI,20050504,5.97,6,5.88,5.93,11300
RGCI,20050504,5.67,5.93,5.66,5.9,103100
RGCO,20050504,26.1,26.1,25.21,25.21,1900
RGEN,20050504,1.7,1.73,1.7,1.72,123700
RGFCM,20050504,25,25,24.75,24.93,2200
RGFCN,20050504,25.1,25.1,25.1,25.1,0
RGFCO,20050504,25.1,25.1,25.1,25.1,0
RGFCP,20050504,25.12,25.12,25,25,2000
RGLD,20050504,19,19.69,18.96,19.55,319300
RHAT,20050504,10.85,11.12,10.8,11.04,3297400
RHEO,20050504,6.8,7.2,6.8,7.07,544500
RICK,20050504,2.86,3.03,2.86,2.9,4100
RIGL,20050504,17.93,18.98,17.82,18.76,566000
RIGS,20050504,19.95,19.98,19.58,19.91,92700
RIMG,20050504,21,21.04,20.62,20.87,52200
RIMM,20050504,64.75,65.19,64.16,64.94,5209100
RITA,20050504,2.99,3.01,2.94,2.99,84000
RITT,20050504,2.55,2.55,2.35,2.46,14800
RIVR,20050504,19.36,19.36,19.36,19.36,0
RJET,20050504,12.76,13.2,12.57,13.09,81300
RLRN,20050504,17.25,17.75,17.19,17.74,16600
RMBS,20050504,14.3,14.31,14.01,14.24,881300
RMCF,20050504,21.25,22,21.22,21.6,54800
RMIX,20050504,6.1,6.18,5.8,5.91,95700
RMKR,20050504,0.52,0.52,0.49,0.5,25200
RMTI,20050504,2.75,3.12,2.75,3.09,22600
RMTIW,20050504,0.52,0.52,0.52,0.52,5000
RMTR,20050504,2.51,2.58,2.39,2.58,47100
RNAI,20050504,2.8,2.95,2.79,2.95,60000
RNDC,20050504,2.15,2.2,2.13,2.18,41100
RNHDA,20050504,28,28,28,28,500
RNOW,20050504,8.75,8.9,8.68,8.84,94800
RNVS,20050504,14.46,15.04,12.33,13.17,18279500
RNWK,20050504,6.17,6.39,6.17,6.37,1416100
ROAC,20050504,6.32,6.32,6.31,6.32,4200
ROBO,20050504,0.68,0.71,0.68,0.71,9800
ROCK,20050504,19.95,21.2,19.16,21.14,270800
ROCM,20050504,10.7,10.9,10.55,10.81,3800
ROFO,20050504,2.9,2.9,2.9,2.9,0
ROIA,20050504,13.46,13.64,13.34,13.46,57200
ROIAK,20050504,13.53,13.7,13.37,13.51,434300
ROME,20050504,9.49,9.65,9.4,9.65,33800
RONC,20050504,2.1,2.1,2.1,2.1,500
ROST,20050504,27,27.51,26.88,27.23,994400
ROYL,20050504,6.05,6.37,5.98,6.21,25200
RPFG,20050504,15.46,15.74,15.46,15.7,2600
RRGB,20050504,49.75,50.65,49.75,50.43,133900
RSAS,20050504,10.47,10.49,10.25,10.35,1337900
RSCR,20050504,13.28,13.72,13.28,13.51,55700
RSTI,20050504,31.01,31.88,30.87,31.65,184900
RSTO,20050504,6.05,6.28,6.04,6.15,209300
RSYS,20050504,14.57,14.72,14.28,14.4,182000
RTEC,20050504,13.62,14.19,13.58,14.16,127700
RTIX,20050504,9.06,9.39,9.01,9.36,86400
RTLX,20050504,23.77,23.99,23.7,23.88,31200
RTRSY,20050504,44.05,44.79,43.9,44.75,55800
RTSX,20050504,24.9,24.9,22,23.02,402100
RTWI,20050504,8.5,8.72,8.5,8.51,17700
RUBO,20050504,8.6,8.95,8.6,8.81,36100
RURL,20050504,4.13,4.5,4.11,4.5,23900
RUSHA,20050504,14.72,14.8,14.31,14.47,69800
RUSHB,20050504,14.96,14.96,14.5,14.58,19900
RVEP,20050504,10.73,10.73,10.73,10.73,1000
RVSB,20050504,21.2,21.24,21,21.01,1600
RVSN,20050504,12.13,12.33,12.1,12.28,26700
RYAAY,20050504,41.11,41.84,41.08,41.6,642500
RYAN,20050504,12.82,13.26,12.82,13.13,125200
SABA,20050504,4.04,4.15,3.99,4.05,22200
SAFC,20050504,51.9,53.26,51.9,53.23,1188300
SAFM,20050504,37.13,38.38,37.13,38.27,105700
SAFT,20050504,29.78,30.25,29.78,30.07,77300
SALM,20050504,18.93,20.4,18.64,20.21,140500
SANM,20050504,4.04,4.14,4,4.14,3879400
SANYY,20050504,15.04,15.04,15.04,15.04,100
SAPE,20050504,7.64,7.87,7.58,7.81,622900
SASR,20050504,31.99,33.2,31.84,33,11700
SATC,20050504,1.29,1.34,1.28,1.3,76800
SAVB,20050504,28,28,28,28,2000
SBAC,20050504,9.01,9.64,8.76,9.58,2037800
SBCF,20050504,19.66,20.09,19.5,19.97,22100
SBEI,20050504,2.24,2.26,2.06,2.1,52500
SBGA,20050504,15.25,15.3,15.25,15.3,3400
SBGI,20050504,7.65,8.1,7.6,8,950400
SBGIP,20050504,39.55,39.7,39.55,39.7,17500
SBIB,20050504,13.36,13.8,13.31,13.65,497700
SBIBN,20050504,25.9,26.15,25.9,25.9,1800
SBIBO,20050504,25.91,25.91,25.9,25.9,1100
SBIT,20050504,16.7,16.97,16.3,16.9,5800
SBKC,20050504,41.95,45.04,40.29,45.04,15700
SBLK,20050504,19.6,19.6,19.21,19.5,17200
SBNY,20050504,24.17,24.67,24.11,24.25,328400
SBSA,20050504,8.35,8.53,8.25,8.45,174400
SBSE,20050504,9.7,9.83,9.62,9.78,115200
SBSI,20050504,19.53,20.49,19.53,20.49,13000
SBTV,20050504,46.37,46.37,45.69,46.2,91800
SBUX,20050504,50.05,50.79,49.8,50.61,3652600
SBYN,20050504,2.93,2.93,2.75,2.77,145000
SCBT,20050504,29.58,30.02,29.58,30,5900
SCBV,20050504,12.53,12.89,12.53,12.89,600
SCBVW,20050504,2.28,2.28,2.28,2.28,0
SCFSP,20050504,26.12,26.2,26.12,26.2,2200
SCHL,20050504,35.54,36.16,35.32,35.86,152700
SCHN,20050504,24.75,25.95,24.69,25.9,840700
SCHS,20050504,37.99,38,37.2,37.64,101500
SCIL,20050504,5.9,5.9,5.9,5.9,0
SCIX,20050504,6.7,6.9,6.62,6.87,6500
SCKT,20050504,1,1.15,1,1.11,69200
SCLD,20050504,2.22,2.35,2.15,2.29,42200
SCLN,20050504,2.21,2.22,2.1,2.14,408600
SCMF,20050504,8.39,9,8.29,8.91,31900
SCMFO,20050504,10.59,10.59,10.4,10.42,3400
SCMM,20050504,3.32,3.32,3.31,3.31,2200
SCMR,20050504,3.36,3.4,3.34,3.38,721300
SCNYA,20050504,19.06,19.87,19.05,19.57,6100
SCNYB,20050504,19.47,19.67,18.6,19.53,5400
SCON,20050504,0.46,0.5,0.46,0.48,845100
SCOX,20050504,3.52,3.62,3.49,3.59,22700
SCSC,20050504,45.28,45.35,44.19,44.34,203200
SCSS,20050504,22.6,22.9,22.32,22.6,509800
SCST,20050504,16.37,17.38,16.12,16.96,178800
SCUR,20050504,9.25,9.53,9.25,9.49,191700
SCVL,20050504,20.17,21.1,19.94,20.22,175200
SDAY,20050504,5.66,5.66,5.66,5.66,100
SDIX,20050504,2.73,2.75,2.66,2.72,11100
SEAC,20050504,10.38,10.5,10.21,10.46,326100
SEBL,20050504,9.37,9.75,8.88,9.53,50681500
SECDP,20050504,10.5,10.6,10.45,10.6,5000
SEGU,20050504,5.06,5.14,4.82,5,15300
SEIC,20050504,32.68,33.36,32.68,33.26,513900
SEMI,20050504,4.05,4.15,4.05,4.07,9800
SENEA,20050504,16.71,16.71,16.71,16.71,0
SENEB,20050504,17.25,17.25,17.25,17.25,100
SEPR,20050504,59.54,61.85,59.42,61.49,2547800
SERO,20050504,21.05,21.22,20.96,21.07,347800
SFBC,20050504,19,19,19,19,0
SFCC,20050504,32.78,33.06,32.75,32.88,195300
SFFS,20050504,15.5,15.5,15.43,15.5,9300
SFLK,20050504,1.84,1.93,1.8,1.89,73800
SFNC,20050504,23.81,24.35,23.65,24.34,16400
SFNT,20050504,27.99,28.69,27.67,28.34,267700
SFSW,20050504,36.82,37.7,36.82,37.64,32300
SGDE,20050504,19.28,19.75,19.28,19.58,76200
SGEN,20050504,4.47,5.15,4.35,5,481500
SGHL,20050504,4,4.7,4,4.7,2200
SGMA,20050504,10.92,11.16,10.69,11.16,13000
SGMO,20050504,3.66,3.76,3.46,3.73,104700
SGMS,20050504,21.5,22.26,20.84,22.06,1110300
SGRP,20050504,1.4,1.4,1.29,1.3,5700
SGTL,20050504,27.19,27.7,26.73,27.04,1329300
SHBI,20050504,30.74,30.74,30.5,30.5,1600
SHBK,20050504,17.3,17.75,17.02,17.75,3200
SHEN,20050504,30,30.5,30,30.5,5000
SHFL,20050504,25.89,27.18,25.75,27.13,1143500
SHLD,20050504,137.35,141.2,135.83,140.03,3681700
SHLM,20050504,16.83,17.18,16.62,17.18,307400
SHLO,20050504,14,14.02,13.4,13.57,20900
SHOE,20050504,5.9,5.9,5.75,5.9,39600
SHOO,20050504,17.24,17.24,16.75,17.15,51600
SHOP,20050504,13.11,13.45,12.91,13.2,275300
SHPGY,20050504,32.04,32.39,31.99,32.3,578100
SHRP,20050504,13.49,14.99,13.49,13.88,786200
SIAL,20050504,59.65,60.32,58.08,60.24,731600
SIEB,20050504,3.11,3.11,3,3,1200
SIFI,20050504,10.15,10.2,9.95,10.1,16600
SIFY,20050504,4.05,4.05,3.88,3.96,50400
SIGA,20050504,1.16,1.17,1.05,1.09,26300
SIGI,20050504,45.26,46.41,45.26,46.4,145400
SIGM,20050504,7.97,8.16,7.81,8.02,160800
SILCF,20050504,3.66,3.8,3.65,3.76,8100
SILI,20050504,36.35,36.88,35.75,36.69,74700
SIMC,20050504,4.17,4.36,4.12,4.36,24100
SIMG,20050504,9.51,9.93,9.51,9.92,749200
SINA,20050504,28.9,29.56,28.08,28.49,1957700
SINT,20050504,23.37,23.72,23.17,23.65,83600
SIRF,20050504,11.5,11.69,11.21,11.65,134200
SIRI,20050504,5.1,5.25,5.1,5.23,48008600
SISI,20050504,3.99,3.99,3.99,3.99,0
SIVB,20050504,47.28,48.3,47.28,48,736100
SIVBO,20050504,24.7,25.05,24.55,25,177500
SJOE,20050504,33.81,33.81,33.42,33.44,1400
SKIL,20050504,3.77,4.04,3.77,3.98,461200
SKYE,20050504,10.71,10.71,10.55,10.7,14600
SKYF,20050504,26.5,26.95,26.47,26.82,135200
SKYW,20050504,18.66,19.33,18.61,19.32,578000
SLAB,20050504,25.02,25.4,24.89,25.24,1443000
SLFI,20050504,26.7,27.36,26.43,27.36,36300
SLGN,20050504,62.86,64.19,62.32,64,31300
SLNK,20050504,11.3,11.3,10.88,10.91,187800
SLTC,20050504,3.3,3.3,3.26,3.27,24000
SLXP,20050504,14.63,14.65,14.11,14.35,264300
SMAN,20050504,1.66,2.2,1.66,1.92,242000
SMANP,20050504,6.05,6.18,6,6.18,2700
SMBC,20050504,14.5,14.5,14.15,14.15,500
SMBI,20050504,22.39,23.26,22.39,23.1,129700
SMDI,20050504,2.48,2.64,2.48,2.52,106100
SMHG,20050504,17.63,17.9,17.15,17.55,30100
SMIT,20050504,8.25,8.41,8.21,8.21,1900
SMMX,20050504,25.33,25.6,25,25.53,141600
SMRA,20050504,1.35,1.37,1.3,1.35,224900
SMRT,20050504,20.92,20.97,20.52,20.86,195700
SMSC,20050504,13.81,14.31,13.7,14.28,70600
SMSI,20050504,4.24,4.4,4.11,4.21,210700
SMTB,20050504,24.16,24.77,23.83,24.77,12900
SMTC,20050504,17.03,17.34,16.88,17.26,451800
SMTL,20050504,9,9.33,8.91,9.33,34800
SMTS,20050504,15,15.38,14.45,15.07,108500
SMTX,20050504,0.86,0.92,0.85,0.9,23800
SMXC,20050504,5.57,5.94,5.5,5.61,13700
SNAK,20050504,3.18,3.18,2.96,2.98,36500
SNBC,20050504,20.15,21.03,20.15,21.03,27000
SNBT,20050504,10.6,10.72,10.6,10.72,31000
SNCI,20050504,4.13,4.43,4.09,4.25,144700
SNDA,20050504,31.18,31.73,31.18,31.51,666100
SNDK,20050504,24.02,24.41,23.85,24.3,2448500
SNDS,20050504,9.08,9.28,9,9.25,13900
SNDT,20050504,0.75,0.75,0.75,0.75,4000
SNFCA,20050504,3.1,3.3,3.06,3.3,2400
SNHY,20050504,26.63,26.95,25.13,25.39,151900
SNIC,20050504,15.04,15.74,15.01,15.67,297000
SNMX,20050504,11.3,11.82,11.26,11.7,98200
SNPS,20050504,16.95,17.13,16.94,17.11,541700
SNRR,20050504,15.45,15.5,15.11,15.39,72100
SNSA,20050504,34.83,34.83,33.7,34.08,142600
SNSTA,20050504,27.01,27.12,27.01,27.01,700
SNTO,20050504,2.57,2.63,2.3,2.39,60500
SNTS,20050504,4.3,4.3,4.19,4.3,81200
SNUS,20050504,2.7,2.84,2.6,2.65,247400
SNWL,20050504,5.26,5.31,5.16,5.25,162900
SOCB,20050504,28,28,27.06,27.06,1900
SOFO,20050504,1.13,1.18,1.1,1.15,33200
SOHU,20050504,16.99,17.15,16.85,17.08,956900
SOLD,20050504,14.27,15.12,14.27,14.4,243800
SOMH,20050504,11.33,11.43,11.33,11.43,1900
SOMHW,20050504,3.4,3.4,3.27,3.29,2600
SONC,20050504,31.92,32.22,31.66,32.12,406900
SONE,20050504,5.32,5.46,5.24,5.34,452500
SONO,20050504,28.84,30.48,28.84,30.15,277600
SONS,20050504,3.5,3.52,3.4,3.5,3310300
SONT,20050504,1.16,1.23,1.14,1.2,25500
SORC,20050504,10.98,11.5,10.84,11.36,644600
SOSA,20050504,7.42,7.43,7.2,7.36,412000
SPAB,20050504,1.39,1.41,1.35,1.4,31000
SPAN,20050504,11,11,10.75,10.98,2000
SPAR,20050504,10.75,10.79,10,10.01,96600
SPCH,20050504,14.75,15.09,14.6,15.09,500
SPDE,20050504,1.69,1.69,1.65,1.65,9400
SPEC,20050504,7.5,7.5,6.8,7,4300
SPEX,20050504,2.7,2.76,2.7,2.71,3400
SPIL,20050504,4.38,4.45,4.28,4.39,1019400
SPIR,20050504,3.79,4.09,3.79,3.99,24500
SPLS,20050504,19.95,20.38,19.56,20.23,6352700
SPNC,20050504,5.05,5.36,4.99,5.16,95800
SPNS,20050504,2.18,2.2,2,2.05,8500
SPOR,20050504,3.97,3.97,3.97,3.97,0
SPPI,20050504,5.3,5.9,5.3,5.83,193300
SPPX,20050504,10.17,10.17,10.17,10.17,0
SPRI,20050504,2.31,2.31,2.01,2.05,9400
SPRT,20050504,5.01,5.03,4.94,4.99,241400
SPSS,20050504,16.18,16.49,16.13,16.32,133700
SPSX,20050504,16.06,16.43,16.06,16.28,88600
SPTN,20050504,11.5,11.5,11.26,11.27,129200
SQNM,20050504,0.91,0.95,0.89,0.92,86200
SRCE,20050504,22.5,22.6,22.06,22.41,17800
SRCEO,20050504,24.42,24.5,24.42,24.5,400
SRCL,20050504,49.74,50.01,49.6,49.89,243300
SRCP,20050504,17.53,17.95,17.53,17.85,38000
SRDD,20050504,10.3,10.3,10.3,10.3,100
SRDX,20050504,38.81,38.96,37.92,38.5,273300
SRIX,20050504,10.88,10.88,10.88,10.88,0
SRLS,20050504,12.2,12.2,11.85,11.99,23800
SRNA,20050504,19,19.2,18.9,19.17,432200
SRRR,20050504,10.71,10.71,10.71,10.71,1000
SRSL,20050504,3.96,3.97,3.92,3.94,5800
SRTI,20050504,2.18,2.18,1.92,2,208500
SRVY,20050504,17.12,17.6,16.71,16.81,62400
SRXA,20050504,0.44,0.44,0.37,0.39,92400
SSCC,20050504,13.3,13.42,13.16,13.34,1207100
SSCCP,20050504,22.95,23.8,22.95,23.16,5300
SSFC,20050504,9.45,9.45,9.45,9.45,100
SSFT,20050504,4.15,4.25,4.05,4.24,258000
SSNC,20050504,26.62,27.39,26.62,27.25,179600
SSPI,20050504,1.15,1.15,1.08,1.11,51300
SSRI,20050504,11.15,11.4,11.05,11.27,463900
SSTI,20050504,2.6,2.73,2.56,2.71,476100
SSTR,20050504,1.36,1.39,1.35,1.39,2300
SSYS,20050504,27.03,27.61,26.64,27.35,76600
STAA,20050504,3.81,4.1,3.8,3.98,33800
STAK,20050504,3.65,3.72,3.62,3.72,39000
STAN,20050504,15.61,15.61,15.19,15.42,46500
STAR,20050504,28.41,29.22,28.38,29.22,95000
STBA,20050504,34.06,34.88,33.83,34.88,33800
STEC,20050504,3.82,4,3.82,3.94,79600
STEI,20050504,5.41,5.52,5.25,5.47,314700
STEL,20050504,6.95,7.07,6.95,7.07,38800
STEM,20050504,2.75,2.82,2.72,2.8,1008400
STEN,20050504,4.95,4.95,4.87,4.89,1500
STFC,20050504,26.59,27,26.52,26.63,67700
STGN,20050504,8.41,8.41,8,8.41,10600
STGS,20050504,37.24,39.11,37.24,38.93,354600
STGSZ,20050504,18.27,19.37,18.27,19.37,200
STIZ,20050504,2.52,2.56,2.49,2.56,9000
STKL,20050504,4.5,4.59,4.49,4.59,156100
STKR,20050504,0.91,0.92,0.88,0.91,107400
STLD,20050504,27.67,28.6,27.28,28.32,1292100
STLW,20050504,4,4.14,4,4.08,25800
STLY,20050504,42.85,42.86,42.22,42.76,39800
STMP,20050504,21.69,22.88,21.41,22.1,1170900
STNJ,20050504,9.95,10.63,9.76,9.99,27000
STNR,20050504,31.5,32,30.58,30.82,147900
STON,20050504,21.51,23.04,21.51,21.89,33900
STOSY,20050504,29.26,29.88,29.26,29.8,6300
STRA,20050504,85.5,87.54,77.24,84.61,7551400
STRC,20050504,4.38,4.38,4.38,4.38,0
STRD,20050504,10.75,11.1,10.75,10.95,2700
STRS,20050504,17.75,18.41,17.75,18,3500
STRT,20050504,52.2,52.32,51.36,52.12,19100
STRZ,20050504,8.47,8.47,8.05,8.41,1300
STSA,20050504,32.95,34.52,32.95,34.52,136400
STSI,20050504,4.9,4.95,4.77,4.79,205200
STST,20050504,29.04,29.4,29,29.38,26100
STTS,20050504,6.08,6.15,6.06,6.1,137200
STTX,20050504,18.95,19.62,18.95,19.54,173700
STXN,20050504,1.57,1.64,1.55,1.6,210900
STXS,20050504,7.78,7.78,7.62,7.65,76600
SUAI,20050504,8.54,8.54,8.48,8.48,2300
SUBK,20050504,26.3,28,26.3,27.68,7400
SUFB,20050504,10.25,10.6,10.25,10.6,2900
SUMM,20050504,21.7,21.7,21.7,21.7,0
SUMX,20050504,8.75,9.08,8.75,8.87,700
SUNH,20050504,6.02,6.02,5.86,6,60500
SUNN,20050504,1.82,1.88,1.82,1.88,2100
SUNW,20050504,3.86,3.9,3.83,3.87,30022300
SUPG,20050504,4.16,4.3,4.1,4.18,303800
SUPVA,20050504,4.15,4.15,4.15,4.15,2500
SUPX,20050504,14.23,14.51,14.21,14.39,27200
SURW,20050504,19.76,21.72,19.76,21.65,49300
SUSQ,20050504,22.86,23.52,22.62,23.52,130100
SVBF,20050504,20.27,20.69,20.27,20.69,2000
SVBI,20050504,17.8,17.87,17.8,17.87,900
SVIN,20050504,6.08,6.08,6.08,6.08,100
SVNT,20050504,2.72,2.84,2.69,2.84,448500
SVNX,20050504,8.04,8.84,8.01,8.78,154100
SVVS,20050504,0.51,0.53,0.47,0.49,203600
SWFT,20050504,21.8,22.77,21.34,22.68,2279200
SWIR,20050504,6.53,6.72,6.52,6.63,555600
SWKS,20050504,5.1,5.22,5.06,5.22,1722000
SWRG,20050504,5.32,5.4,5.17,5.3,64200
SWWC,20050504,11.2,11.49,10.79,11.1,73100
SYBR,20050504,1.8,1.9,1.8,1.85,12600
SYGR,20050504,4.45,4.54,4.44,4.5,60200
SYKE,20050504,6.85,6.91,6.72,6.87,35800
SYMC,20050504,19.3,19.95,19.08,19.93,21686000
SYMM,20050504,11.15,11.15,10.82,10.93,280300
SYNA,20050504,18.47,18.5,18.1,18.41,841300
SYNC,20050504,2.55,2.6,2.51,2.56,458100
SYNF,20050504,11.22,11.93,11.22,11.93,40100
SYNL,20050504,11.3,11.5,11.15,11.49,4000
SYNM,20050504,8.65,8.95,8.5,8.87,369500
SYNMW,20050504,6.11,6.11,5.94,5.95,2500
SYNMZ,20050504,4.33,4.33,4.23,4.23,400
SYNO,20050504,9.11,9.23,9.02,9.22,24200
SYNP,20050504,5.39,5.46,5.33,5.4,33000
SYNT,20050504,16.18,16.44,16.18,16.28,20500
SYNX,20050504,1.2,1.32,1.18,1.32,5800
SYPR,20050504,10.29,10.59,10.26,10.52,17000
SYXI,20050504,10.02,10.37,10.02,10.28,59400
TACT,20050504,8.23,8.54,7.8,8,322100
TACX,20050504,8.92,11.29,8.5,9.97,10500
TAGS,20050504,1.4,1.49,1.35,1.4,23900
TAIT,20050504,1.71,1.71,1.71,1.71,0
TALK,20050504,8.92,9.27,8.83,9.09,754500
TALX,20050504,25.04,25.51,24.57,25.4,75000
TARO,20050504,30.31,31.48,30.3,31.01,382400
TARR,20050504,19.45,20.1,19.36,19.8,49800
TASR,20050504,8.63,8.95,8.6,8.83,2233100
TATTF,20050504,8.3,8.3,8.3,8.3,2200
TAXI,20050504,9.5,9.63,9.35,9.5,37200
TAYC,20050504,32.6,33.35,32.6,33.06,21200
TAYCP,20050504,27.21,27.21,27.21,27.21,0
TAYD,20050504,2.59,2.79,2.56,2.77,13700
TBAC,20050504,13.2,13.53,12.95,13,52900
TBBK,20050504,14.8,14.89,14.35,14.53,41800
TBCC,20050504,26.77,27.07,26.27,26.55,118100
TBHS,20050504,16,16.09,15.9,16,3700
TBHSW,20050504,8,8,7.75,7.75,400
TBIO,20050504,0.81,0.83,0.76,0.79,49500
TBNC,20050504,9.77,9.99,9.64,9.99,77800
TBUS,20050504,1.8,2.32,1.71,2.09,654600
TBWC,20050504,6.06,6.06,6.06,6.06,100
TCAM,20050504,6.67,6.99,6.67,6.99,18800
TCBI,20050504,18.58,19.25,18.58,19.24,127100
TCBK,20050504,19.53,19.58,19.1,19.52,28600
TCHC,20050504,13.01,13.35,13.01,13.17,25200
TCHCW,20050504,1.85,1.85,1.85,1.85,0
TCLP,20050504,31.5,33.25,31.31,32.18,104500
TDSC,20050504,20.4,20.4,19.37,19.51,38800
TEAM,20050504,12,12.28,11.85,12.13,119600
TECD,20050504,35.5,35.5,34.75,34.99,585100
TECH,20050504,43.02,43.61,42.57,43.36,247600
TECUA,20050504,34.6,34.86,34.4,34.77,83600
TECUB,20050504,34.49,34.49,34.49,34.49,100
TEKC,20050504,0.46,0.46,0.44,0.44,2000
TELK,20050504,16.3,17.04,16.3,16.88,699200
TELN,20050504,25.2,25.35,24.75,25.35,11200
TELOZ,20050504,7.39,7.49,7.11,7.11,21200
TENT,20050504,11.14,11.48,11.14,11.46,10000
TERN,20050504,3.05,3.24,2.92,3.09,1314500
TESOF,20050504,9.41,9.54,9.38,9.47,13900
TESS,20050504,13.1,13.29,12.86,13.19,19300
TEVA,20050504,31.14,32.04,30.91,31.73,5856400
TFCO,20050504,5.96,6,5.95,6,2300
TFIN,20050504,15,15,15,15,0
TFINP,20050504,10.35,10.45,10.35,10.45,1300
TFONY,20050504,34.1,34.55,34.1,34.25,900
TFSM,20050504,2.97,3.2,2.96,3.15,693800
TGAL,20050504,1.07,1.14,1.07,1.12,306100
TGEN,20050504,0.8,0.8,0.7,0.75,177600
TGIC,20050504,52.97,53.8,52.34,52.58,57400
THFF,20050504,27.2,27.21,26.77,27.21,12700
THOR,20050504,12.91,13.46,12.91,13.4,1375400
THQI,20050504,25.47,26.17,25.25,26.08,1073500
THRD,20050504,27.15,27.44,27.15,27.44,500
THRX,20050504,17.52,17.59,17.38,17.38,21100
TIBB,20050504,27.45,27.45,27,27,21300
TIBX,20050504,7,7.02,6.85,6.96,3755800
TICC,20050504,14.73,14.91,14.68,14.85,124000
TIER,20050504,7.51,7.67,7.41,7.64,155100
TIII,20050504,1.52,1.54,1.48,1.52,24700
TIMHY,20050504,20.24,20.57,20.24,20.57,39300
TINY,20050504,10.66,10.71,10.3,10.62,188700
TISA,20050504,3.24,3.39,3.07,3.19,7400
TIVO,20050504,5.48,5.71,5.47,5.68,1504900
TIWI,20050504,15.25,15.38,15.25,15.34,576000
TKCI,20050504,21.1,21.4,20.91,21.01,161700
TKLC,20050504,13.65,13.85,12.25,12.56,5092700
TKTX,20050504,33.83,34.19,33.77,33.99,472700
TLAB,20050504,7.68,7.77,7.61,7.77,3522000
TLCV,20050504,9,9,8.84,8.89,337200
TLGB,20050504,2.98,2.99,2.9,2.97,11200
TLGD,20050504,7.06,7.19,7.04,7.19,102100
TLVT,20050504,8.08,8.2,7.8,7.96,27400
TLWT,20050504,18.67,18.88,18.34,18.77,1305200
TMIC,20050504,35.9,36.94,35.9,36.78,2800
TMNG,20050504,1.85,1.9,1.85,1.89,5400
TMTA,20050504,0.7,0.73,0.69,0.72,1124000
TMWD,20050504,2.1,2.18,2.1,2.18,133800
TNOX,20050504,9.76,9.85,9.22,9.69,249600
TOFC,20050504,13.76,13.76,13.75,13.75,1800
TOMO,20050504,11.75,12.31,11.75,12.22,188800
TONE,20050504,23.4,24.24,23.4,24.05,99200
TONS,20050504,34.78,38,33.57,37.4,201600
TOPP,20050504,8.71,8.96,8.71,8.88,60400
TOPT,20050504,15.55,15.59,15.14,15.5,398700
TORM,20050504,6.22,6.22,6.01,6.08,23400
TPGI,20050504,12.72,12.85,12.72,12.85,500
TPPH,20050504,0.59,0.63,0.59,0.62,105200
TPPP,20050504,0.58,0.58,0.58,0.58,0
TPTH,20050504,6.71,6.78,6.61,6.7,98900
TQNT,20050504,3.04,3.16,3.04,3.1,469000
TRAC,20050504,2.35,2.69,2.35,2.68,15800
TRAD,20050504,6.62,6.95,6.62,6.95,84100
TRBR,20050504,8.78,9,8.21,8.44,6500
TRBS,20050504,27.14,27.64,27.14,27.56,226600
TRCA,20050504,7.95,8.05,7.9,8.02,11800
TRCI,20050504,4.57,4.83,4.56,4.67,15500
TRCR,20050504,2.48,2.48,2.17,2.45,4800
TRDO,20050504,11.1,11.71,10.93,11.34,843500
TRFDF,20050504,3.91,4,3.91,4,1500
TRFX,20050504,4.83,4.99,4.83,4.93,39000
TRGL,20050504,16.39,16.49,15.9,15.95,100100
TRGNY,20050504,2.98,2.98,2.98,2.98,0
TRIB,20050504,1.97,2.02,1.96,1.98,102300
TRID,20050504,16.7,17.05,16.6,16.89,463800
TRKN,20050504,1.84,1.84,1.76,1.8,26300
TRMB,20050504,35.16,36.23,34.9,36.16,300400
TRMD,20050504,49.85,51.09,49.85,50.82,15200
TRMK,20050504,27.66,28.13,27.45,28.01,84600
TRMM,20050504,16.76,16.81,16.5,16.51,72900
TRMS,20050504,10.49,10.59,10.38,10.52,61400
TRNI,20050504,0.87,0.87,0.87,0.87,0
TRNS,20050504,4.5,4.73,4.36,4.73,500
TROW,20050504,56.38,57.62,56.13,57.26,902700
TRPH,20050504,0.76,0.8,0.75,0.79,138900
TRPS,20050504,3.76,4.42,3.76,4.22,29100
TRRA,20050504,4.23,4.3,4.23,4.25,17400
TRST,20050504,11.14,11.58,11.09,11.54,326200
TSAI,20050504,21.79,22.12,21.73,21.88,260200
TSBK,20050504,23.1,23.29,23.1,23.29,2400
TSCC,20050504,0.65,0.68,0.65,0.65,35600
TSCM,20050504,3.27,3.27,3.01,3.25,62400
TSCO,20050504,40.91,41.4,40.31,41.14,433800
TSEM,20050504,1.6,1.6,1.59,1.6,600
TSFG,20050504,26.98,27.59,26.82,27.59,241400
TSRA,20050504,26.15,28.33,26.12,28.08,2263900
TSRI,20050504,6.04,6.15,5.81,6.1,3600
TSTF,20050504,1.41,1.41,1.39,1.39,3500
TSYS,20050504,2.38,2.55,2.35,2.4,41800
TTEC,20050504,10.95,11,10.75,10.84,354800
TTEK,20050504,10.55,10.82,10.55,10.75,426400
TTES,20050504,7.64,8,7.63,8,1500
TTIL,20050504,2.2,2.2,2.19,2.19,6200
TTMI,20050504,7.72,7.72,7.36,7.4,1278500
TTPA,20050504,4.89,5.05,4.89,5.04,4600
TTWO,20050504,23.92,24.62,23.64,24.42,1154700
TUES,20050504,27.44,27.98,27.44,27.78,224300
TUNE,20050504,3.13,3.22,3.07,3.09,562200
TUTR,20050504,7.14,7.43,7.05,7.43,23800
TUTS,20050504,2.93,3.07,2.93,3.01,60700
TVIA,20050504,1.3,1.38,1.3,1.31,14100
TVIN,20050504,4.23,4.23,4.08,4.19,93500
TWAV,20050504,1.5,1.63,1.43,1.47,97600
TWGP,20050504,11.37,11.75,11.36,11.61,64300
TWIN,20050504,22.22,22.22,20.69,22,1700
TWMC,20050504,14.38,14.91,14.01,14.91,73800
TWTC,20050504,4.14,4.4,4.14,4.33,971900
TWTI,20050504,4.7,4.87,4.69,4.8,193600
TWTR,20050504,3.26,3.3,3.05,3.08,1044600
TXCC,20050504,1.22,1.25,1.19,1.25,574900
TXCO,20050504,4.86,4.94,4.8,4.83,33500
TXRH,20050504,27.29,27.79,27.23,27.28,176400
TXUI,20050504,17.27,17.89,17.27,17.5,27200
TZIX,20050504,11.44,12.27,11.17,11.95,1244100
TZOO,20050504,27.59,30.24,27.4,29.62,1381800
UAHC,20050504,2.1,2.26,2.1,2.2,51200
UAPH,20050504,14.95,15.23,14.75,15,393500
UBCD,20050504,20.5,20.55,20.5,20.55,3700
UBCP,20050504,12.5,13.05,12.5,13.05,2100
UBET,20050504,6.25,6.43,6.05,6.15,412400
UBFO,20050504,25.65,25.65,25.65,25.65,200
UBMT,20050504,24,24.61,24,24.61,600
UBOH,20050504,15.75,15.75,15.75,15.75,0
UBSH,20050504,35.2,35.34,34.96,35.03,28300
UBSI,20050504,31.21,32.08,31.07,31.98,69600
UCBC,20050504,15.6,15.6,15.6,15.6,700
UCBH,20050504,15.68,15.73,15.42,15.61,820600
UCBI,20050504,23.46,23.5,23.15,23.5,48600
UCFC,20050504,10.49,10.65,10.39,10.62,17400
UCOMA,20050504,9.14,9.33,9.11,9.3,1448800
UCTT,20050504,6.48,6.49,6.31,6.35,113900
UEIC,20050504,17.2,17.35,16.93,17.33,58200
UFBS,20050504,16.5,16.5,16.5,16.5,0
UFCS,20050504,36.09,38.16,36.01,37.88,162100
UFCSP,20050504,44.25,47.05,44.25,46.2,12500
UFPI,20050504,37.91,38.75,37.65,38.71,62500
UFPT,20050504,4.21,4.45,4.21,4.37,31300
UHAL,20050504,45.59,45.82,45.22,45.66,15200
UHCO,20050504,17.67,19.26,17.59,19.18,697100
UHCP,20050504,0.47,0.53,0.47,0.48,6300
ULBI,20050504,16.14,16.5,16.03,16.29,87600
ULCM,20050504,8.93,8.98,8.85,8.9,266500
ULGX,20050504,4.3,4.6,4.3,4.59,145300
ULTI,20050504,15.09,15.5,15,15.49,200700
UMBF,20050504,55.66,57.74,55.55,57.46,78200
UMPQ,20050504,22.46,22.75,22.31,22.75,168700
UNAM,20050504,10.54,10.54,9.7,9.91,16900
UNFI,20050504,26.88,27.67,26.84,27.44,144800
UNIB,20050504,1.75,1.75,1.75,1.75,1700
UNIZ,20050504,25.71,26.35,25.71,26.2,45500
UNTD,20050504,10.36,12.36,10.3,11.94,8666100
UNTY,20050504,11.55,11.55,11.55,11.55,700
UPCS,20050504,6.95,7.1,6.83,7,930900
UPFC,20050504,23.65,23.65,22,22.3,396400
URBN,20050504,44.78,45.31,44.17,45.15,985400
URGI,20050504,5.01,5.14,4.95,5.14,2700
USAK,20050504,19.08,20.9,19.08,19.9,49900
USAP,20050504,14.15,14.19,13.87,14,23600
USBI,20050504,27.05,27.1,27,27,3000
USEG,20050504,3.55,3.78,3.55,3.67,233900
USEY,20050504,0.95,1.09,0.93,0.98,115700
USFC,20050504,45.07,45.39,44.87,45.34,1548800
USHS,20050504,4.55,4.83,4.53,4.83,21900
USIH,20050504,11.4,11.72,11.08,11.67,447900
USLM,20050504,14.6,15.17,13.67,14,33400
USMO,20050504,29.28,30.65,29.28,30.41,141800
USNA,20050504,41.62,43.1,41.62,42.65,249100
USPH,20050504,14.5,14.68,14.5,14.6,13600
USPI,20050504,44.66,46.45,44.45,45.8,511300
USTR,20050504,41.83,43.58,41.6,43.37,246500
UTBI,20050504,21,21,20.94,21,2200
UTEK,20050504,15.81,16.27,15.74,16.15,144500
UTHR,20050504,51.1,53.33,51.1,52.66,393000
UTIW,20050504,67.23,67.9,65.78,67.6,169300
UTMD,20050504,21.45,22.03,21.38,22.03,1600
UTSI,20050504,9.67,9.84,9.26,9.8,4730000
UVSP,20050504,24.73,24.73,24.19,24.66,8800
VAIL,20050504,13,13.05,13,13.05,2300
VALU,20050504,39.35,39.35,39.01,39.01,600
VARI,20050504,34.03,35.12,34.03,34.81,518700
VASC,20050504,11.32,11.32,11.01,11.08,101500
VASO,20050504,0.65,0.66,0.63,0.64,180000
VATA,20050504,0.98,0.98,0.98,0.98,3500
VCBI,20050504,28.05,28.4,27.91,28.37,10200
VCLK,20050504,9.93,10.66,9.9,10.64,3634500
VCMP,20050504,1.15,1.15,1.09,1.15,29400
VDSI,20050504,7.9,8.19,7.82,8.05,565200
VECO,20050504,13.41,13.52,13.15,13.51,403000
VEGF,20050504,3.78,3.8,3.66,3.8,5200
VELCF,20050504,13.5,14,13.5,14,3400
VERT,20050504,0.7,0.7,0.59,0.63,960700
VEXP,20050504,5.03,5.35,4.86,4.99,248400
VFGI,20050504,32.62,33.46,32.62,33.46,24600
VICL,20050504,3.6,3.85,3.6,3.7,110700
VICR,20050504,12.02,12.19,11.76,11.94,67400
VIDE,20050504,14.48,14.48,13.75,14,28700
VIFL,20050504,0.98,0.98,0.98,0.98,1100
VIGN,20050504,1.14,1.16,1.11,1.14,1628900
VION,20050504,2.79,2.95,2.76,2.88,1181700
VIRL,20050504,9.05,9.56,9.05,9.22,76900
VITA,20050504,3.22,3.33,3.22,3.31,100100
VITL,20050504,40.22,41.3,40.2,40.98,41600
VITR,20050504,2.48,2.57,2.48,2.55,56200
VITX,20050504,2.85,3,2.84,2.93,107400
VIVO,20050504,17.89,17.89,17.37,17.37,31200
VLCCF,20050504,43.02,43.09,42.25,42.81,154500
VLFG,20050504,2.5,2.6,2.05,2.35,37000
VLGC,20050504,2.46,2.66,2.46,2.58,971400
VLGEA,20050504,43.8,43.8,43.8,43.8,0
VLLY,20050504,27.19,28,26.98,27.75,8300
VLNC,20050504,3.35,3.35,2.83,3,1156800
VLTR,20050504,9.8,10.4,9.75,10.34,230300
VLTS,20050504,2.5,2.52,2.45,2.49,29600
VMSI,20050504,39.38,40.32,39.12,39.77,285800
VNBC,20050504,29.5,29.65,29.35,29.4,39900
VNLS,20050504,2.58,2.58,2.58,2.58,0
VNUS,20050504,10.3,10.97,10.3,10.95,98700
VNWI,20050504,0.17,0.17,0.16,0.17,996200
VNWK,20050504,1.23,1.34,1.21,1.27,166600
VOCL,20050504,0.84,0.88,0.84,0.84,23900
VOLVY,20050504,39.98,40.54,39.55,40.25,62600
VOXX,20050504,14.08,14.57,14.05,14.28,105900
VPHM,20050504,2.6,2.6,2.16,2.22,665200
VRLK,20050504,1.35,1.56,1.34,1.55,160300
VRNT,20050504,31.58,32.23,31.14,32.21,47900
VRSN,20050504,27.2,28.28,26.9,28.01,4519000
VRSO,20050504,0.27,0.27,0.25,0.27,629000
VRTS,20050504,21.09,21.78,20.88,21.71,7907200
VRTX,20050504,9.65,9.73,9.5,9.67,489500
VRTY,20050504,8.16,8.45,8.13,8.37,99200
VRYA,20050504,2.49,2.65,2.49,2.57,7800
VSAT,20050504,17.47,18.33,17.43,17.95,141600
VSCI,20050504,2.11,2.26,2.1,2.22,23500
VSEA,20050504,37,37.6,36.75,37.59,750300
VSEC,20050504,28.26,29.77,28.26,29.42,31000
VSGN,20050504,3.69,3.74,3.66,3.68,192500
VSNT,20050504,0.57,0.65,0.54,0.59,157600
VSTA,20050504,17.38,17.52,17.17,17.51,81500
VSTY,20050504,6.09,6.15,6.01,6.01,9900
VTAL,20050504,14.61,14.81,14.36,14.48,35700
VTEK,20050504,5.16,5.42,4.9,5.42,17600
VTIV,20050504,21,22.27,20.99,21.63,686900
VTRU,20050504,35.02,35.45,34.83,35.25,30300
VTSS,20050504,2.01,2.09,2,2.05,2341900
VVTV,20050504,9.48,9.56,8.06,8.06,1495100
VVUS,20050504,2.68,2.74,2.61,2.61,116500
VWPT,20050504,2.2,2.2,1.93,1.96,545300
VYYO,20050504,7.19,7.26,6.85,7.26,17300
WABC,20050504,51.09,52.27,50.99,51.95,192100
WACLY,20050504,63.62,64.18,63.62,64.18,900
WAIN,20050504,11.76,11.76,11.76,11.76,0
WASH,20050504,24.48,25,24.13,25,33800
WATFZ,20050504,0.58,0.64,0.56,0.61,82600
WAVX,20050504,0.75,0.76,0.67,0.68,654700
WAYN,20050504,14.06,14.06,14.06,14.06,100
WBCO,20050504,17.9,18.06,17.8,17.8,13400
WBKC,20050504,16.6,16.6,16.6,16.6,100
WBNK,20050504,18.1,18.1,18.1,18.1,0
WBPRK,20050504,25.77,25.77,25.77,25.77,0
WBPRL,20050504,25.95,25.95,25.95,25.95,0
WBPRM,20050504,25.5,25.5,25.5,25.5,0
WBPRN,20050504,25.1,25.25,24.84,25.25,7600
WBPRO,20050504,24.5,24.6,24.5,24.6,900
WBPRZ,20050504,25,25,25,25,3100
WBSN,20050504,52.46,53.1,52.39,52.64,459100
WBSTP,20050504,11,11,11,11,200
WCAA,20050504,9.21,9.22,9.01,9.1,19200
WCBO,20050504,20.84,21.14,20.71,20.97,73300
WCST,20050504,19.3,19.3,19.3,19.3,100
WDFC,20050504,28.66,28.95,28.32,28.93,44400
WDHD,20050504,11.73,11.84,11.26,11.8,37600
WEBM,20050504,4.83,4.9,4.66,4.73,1061900
WEBX,20050504,22.23,22.62,22.03,22.44,678700
WEDC,20050504,4.66,4.71,4.62,4.63,74200
WEDX,20050504,2.39,2.41,2.39,2.39,7000
WEFN,20050504,10,10,10,10,1200
WERN,20050504,18.45,18.72,18.3,18.64,307800
WEYS,20050504,19,19.35,19,19.28,3300
WFII,20050504,5.18,5.43,5.15,5.34,389400
WFMI,20050504,100.24,102.75,99.76,101.79,1199200
WFSI,20050504,46.19,46.19,45.22,46.04,19600
WFSL,20050504,22.55,23.01,22.54,22.9,158200
WGAT,20050504,4.09,4.19,3.92,4.19,603800
WGBC,20050504,16.44,16.44,15.82,15.82,17400
WGII,20050504,43.5,46.36,43.17,45.9,1570300
WGNB,20050504,29.4,29.4,29.4,29.4,0
WGNR,20050504,2.1,2.11,2.09,2.11,43500
WGOV,20050504,73.54,76.45,73.5,75.97,77200
WGRD,20050504,3.28,3.35,3.16,3.32,188700
WHRT,20050504,0.98,0.98,0.94,0.94,31100
WIBC,20050504,13.55,13.89,13.55,13.88,80800
WILCF,20050504,5.36,5.36,4.81,5.03,60300
WINA,20050504,21.02,21.02,21.02,21.02,100
WIND,20050504,12.83,13.64,12.83,13.48,797100
WINS,20050504,8.39,8.39,8.25,8.35,13000
WIRE,20050504,10.38,10.4,10.07,10.18,288700
WITS,20050504,18,18.2,17.7,17.99,392200
WJCI,20050504,2.05,2.13,2.02,2.08,64500
WLDA,20050504,7.1,7.52,7,7.49,1259000
WLFC,20050504,8.9,8.9,8.9,8.9,0
WLSN,20050504,4.9,5.26,4.9,5.15,142000
WMAR,20050504,16.39,16.85,16.27,16.73,633700
WMGI,20050504,24.28,25.03,24.27,24.94,318300
WMSI,20050504,3.47,3.6,3.45,3.49,3800
WOLF,20050504,20.69,20.92,20.43,20.8,144600
WOLV,20050504,0.53,0.53,0.47,0.49,115400
WOOF,20050504,23.53,23.55,22.67,23.2,1259100
WPPGY,20050504,53.36,54.52,53.36,54.35,74100
WPSC,20050504,24.22,25.18,23.82,25.08,152800
WPTE,20050504,12.18,14.5,12.18,14.2,526500
WQNI,20050504,1.98,1.98,1.94,1.94,8800
WRLD,20050504,25.15,25.62,24.71,25.6,141600
WRLS,20050504,3.82,4.04,3.76,3.9,26300
WRNC,20050504,22.2,22.37,21.85,22.07,402800
WSBA,20050504,32.15,33.73,32.15,33.58,12400
WSBC,20050504,27.64,28.66,27.49,28.66,36700
WSCC,20050504,3.62,3.62,3.62,3.62,0
WSCI,20050504,2.91,2.98,2.91,2.93,10000
WSFS,20050504,53.4,53.81,53,53.8,21900
WSII,20050504,3.6,3.7,3.57,3.59,261600
WSSI,20050504,11.05,11.4,11.05,11.38,79100
WSTC,20050504,32.28,32.43,31.82,32,49100
WSTF,20050504,3.67,3.73,3.66,3.73,4600
WSTL,20050504,5.52,5.6,5.36,5.42,332200
WSTM,20050504,1.84,1.84,1.65,1.73,294700
WTBA,20050504,16.75,17.32,16.66,17.15,10100
WTFC,20050504,48.75,50.45,48.58,50.24,260100
WTFCO,20050504,10.5,10.5,10.5,10.5,0
WTFCP,20050504,25.61,25.61,25.61,25.61,0
WTNY,20050504,46.71,47.57,46.64,47.49,102200
WTRS,20050504,8.34,8.5,8.34,8.5,1200
WTSLA,20050504,3.74,3.83,3.65,3.71,853100
WVCM,20050504,6.35,6.63,6.22,6.5,30800
WVFC,20050504,17.1,17.1,17.1,17.1,400
WVVI,20050504,3.42,3.55,3.3,3.32,8200
WWCA,20050504,38.64,38.92,38.55,38.63,323000
WWIN,20050504,14.75,14.75,13.37,13.71,7800
WYNN,20050504,46.47,49.95,46.06,49.58,6380800
WZEN,20050504,5.23,5.23,5.06,5.12,28100
XATA,20050504,4.84,4.84,4.84,4.84,0
XCYT,20050504,0.89,0.92,0.85,0.86,156900
XCYTP,20050504,5.05,5.05,5.05,5.05,0
XETA,20050504,3.05,3.05,3,3,1600
XGEN,20050504,4.75,5.05,4.75,4.83,2200
XIDE,20050504,10.75,11.32,10.67,11.16,134100
XIDEW,20050504,1.25,1.35,1.24,1.3,32600
XING,20050504,5.2,5.2,5.11,5.16,120800
XLNX,20050504,26.54,26.95,26.39,26.81,6644300
XLTC,20050504,21.21,22.25,20.97,22.1,22500
XMSR,20050504,27.67,28.25,27.56,28.23,3559800
XNVA,20050504,0.82,0.85,0.79,0.8,37600
XOMA,20050504,1.24,1.26,1.22,1.26,324300
XPRSA,20050504,11.18,12.44,11,12.34,366600
XPRT,20050504,21.2,21.6,20.88,21.35,79300
XRAY,20050504,54.75,54.99,54.32,54.92,324300
XRIT,20050504,11.09,11.19,10.87,11.05,160600
XRTX,20050504,17.14,17.15,16.15,16.63,114800
XTEX,20050504,33.55,33.87,33.4,33.6,3900
XTND,20050504,5.27,5.27,4.05,4.05,300300
XTXI,20050504,43.63,46.59,43.6,46.32,25900
XXIA,20050504,15.57,16.33,15.29,16.25,393600
XYBRE,20050504,0.15,0.18,0.14,0.17,2353300
YANB,20050504,32.57,33.27,32.45,33.27,25300
YAVY,20050504,14.15,14.78,14.15,14.19,700
YBTVA,20050504,7.22,7.33,7.11,7.22,113500
YDIW,20050504,2.48,2.6,2.45,2.51,51300
YDNT,20050504,35.5,36.51,35.5,36.51,27000
YELL,20050504,50.5,51.34,50.11,51.21,1380000
YHOO,20050504,34.43,35.5,34.38,35.18,23865000
YOCM,20050504,4.5,4.51,4.5,4.51,300
YORW,20050504,20.56,20.57,20.41,20.49,9300
ZANE,20050504,4.05,4.14,3.96,3.96,11700
ZBRA,20050504,40.94,44.16,39.6,42.03,6107400
ZCOM,20050504,1.62,1.62,1.62,1.62,0
ZEUS,20050504,14.21,16.59,14.21,15.84,576300
ZGEN,20050504,16.28,16.84,16.17,16.68,127700
ZHNE,20050504,2.26,2.36,2.24,2.34,719000
ZICA,20050504,3.35,3.85,3.29,3.58,263100
ZIGO,20050504,10.06,10.37,10.03,10.35,57500
ZILA,20050504,2.95,3.05,2.95,2.99,198100
ZILG,20050504,4.41,4.41,4.38,4.38,16800
ZION,20050504,70.69,71.23,70.04,71.15,942000
ZIPR,20050504,14.46,14.46,12.42,12.46,282200
ZIXI,20050504,2.75,2.75,2.5,2.6,249000
ZNDT,20050504,4.02,4.1,4.01,4.01,3400
ZOLL,20050504,22.51,23.53,22.51,23.11,70000
ZOLT,20050504,12.06,12.12,11.59,11.8,182900
ZOMX,20050504,2.25,2.33,2.23,2.25,54500
ZONA,20050504,3.08,3.14,3,3.14,24300
ZONS,20050504,3.01,3.1,2.83,2.98,24300
ZOOM,20050504,2.44,2.44,2.42,2.42,2900
ZRAN,20050504,10.85,11.14,10.76,11.09,564500
ZVXI,20050504,3.82,3.82,3.51,3.6,4100
