AABC,20050505,14.4,14.4,14.4,14.4,0
AACB,20050505,23.54,23.63,23.49,23.56,1400
AACC,20050505,21.61,21.66,20.8,21.3,227600
AACE,20050505,23.33,25.4,23.24,25.24,237000
AAME,20050505,3,3.01,3,3.01,3400
AANB,20050505,16.5,16.7,16.5,16.7,500
AAON,20050505,18.19,18.31,17.92,18.01,43900
AAPL,20050505,37.25,37.27,36.47,36.68,13853000
AATK,20050505,1.39,1.61,1.39,1.48,145300
AAUK,20050505,22.78,22.9,22.69,22.7,128200
ABAX,20050505,10.04,10.7,10.04,10.29,153800
ABCB,20050505,18.27,18.51,18.1,18.31,7200
ABCO,20050505,40.6,41.5,40.5,41.09,234200
ABCW,20050505,27.89,27.9,26.83,26.88,37900
ABER,20050505,28.85,29.03,28.21,28.95,31400
ABFS,20050505,32.59,33.5,32.5,32.71,428800
ABGX,20050505,7.24,7.3,7.1,7.24,1322000
ABIX,20050505,5.38,5.66,4.75,5.1,26200
ABLE,20050505,8.19,8.2,7.8,7.85,69700
ABMC,20050505,0.84,0.87,0.84,0.86,19900
ABMD,20050505,9.51,9.59,9.36,9.52,53900
ABNK,20050505,17.43,17.44,16.83,17.12,487100
ABRI,20050505,4.68,4.68,4.68,4.68,100
ABRX,20050505,24.24,24.27,23.79,24.09,234900
ABTLE,20050505,4.86,4.94,4.75,4.84,122400
ABVA,20050505,14.5,15,14.5,15,1400
ACAD,20050505,7.9,7.9,7.3,7.5,10400
ACAM,20050505,8.91,9.38,8.73,8.9,1400
ACAP,20050505,32.86,33.74,32.86,33.01,62300
ACAS,20050505,34.37,34.37,33.35,33.79,1222600
ACAT,20050505,24.64,24.94,24.31,24.55,46500
ACBA,20050505,15.1,15.12,14.95,15.12,2200
ACBAW,20050505,3.5,3.5,3.5,3.5,0
ACCL,20050505,5.33,5.54,5.3,5.54,186600
ACDO,20050505,45.31,45.58,45.12,45.17,318400
ACEC,20050505,2.33,2.4,2.3,2.3,6100
ACEL,20050505,1.83,1.83,1.75,1.75,31700
ACET,20050505,7.4,7.99,7.15,7.72,767600
ACFC,20050505,11.23,11.23,11.14,11.21,4000
ACGL,20050505,40.53,40.57,40.07,40.2,108200
ACLS,20050505,6.2,6.22,5.89,6.04,1643500
ACME,20050505,3.81,3.9,3.8,3.81,48100
ACMR,20050505,26.13,26.91,25.52,25.69,152400
ACPW,20050505,2.83,2.98,2.8,2.96,174500
ACSEF,20050505,3.18,3.18,3.05,3.05,22200
ACTG,20050505,5.75,5.95,5.73,5.85,32100
ACTI,20050505,5.1,5.34,4.95,5,136100
ACTL,20050505,14.48,14.48,14.08,14.26,227200
ACTT,20050505,0.36,0.38,0.36,0.38,3700
ACTU,20050505,1.94,1.97,1.9,1.96,229300
ACUS,20050505,4.46,4.6,4.43,4.58,10200
ACXM,20050505,18.92,19.43,18.81,19.27,695700
ADAM,20050505,5.1,5.35,5.05,5.08,40500
ADAT,20050505,3.99,4.04,3.94,3.99,161400
ADBE,20050505,57.55,57.6,56.28,56.92,2450200
ADBL,20050505,12.71,13.1,12.68,13.08,197300
ADCT,20050505,2.26,2.26,2.19,2.2,3668100
ADES,20050505,14,14.1,13.96,14.1,4200
ADEX,20050505,22.4,22.4,21.59,21.81,190400
ADIC,20050505,6.69,6.85,6.48,6.56,601300
ADLR,20050505,9.02,9.06,8.62,8.7,298300
ADPI,20050505,23.8,23.8,23.59,23.62,43500
ADPT,20050505,3.5,3.5,3.35,3.39,760800
ADRA,20050505,67.67,67.67,67.46,67.46,800
ADRD,20050505,66.78,66.84,66.55,66.67,5500
ADRE,20050505,84.95,85.63,84.81,85.19,2900
ADRU,20050505,68.16,68.29,68.05,68.19,500
ADRX,20050505,19.72,21.08,19.61,20.54,1864100
ADSK,20050505,33,33.5,32.76,33.08,1625400
ADST,20050505,0.73,0.73,0.62,0.66,79700
ADSX,20050505,3.15,3.4,3.12,3.38,734800
ADTN,20050505,20.91,20.93,20.35,20.44,632500
ADVNA,20050505,22.56,22.75,21.83,21.93,4700
ADVNB,20050505,24.32,24.78,23.62,23.89,218900
ADVS,20050505,19.17,19.5,19.02,19.32,170500
ADZA,20050505,12.67,13.69,12.54,13.35,17600
AEGN,20050505,0.95,0.98,0.88,0.94,44200
AEHR,20050505,2.56,2.56,2.56,2.56,500
AEIS,20050505,10.95,11,10.65,10.87,334200
AEMLW,20050505,2.05,2.25,2.05,2.15,11200
AEOS,20050505,26.44,27.86,26.35,27.82,4956600
AEPI,20050505,17,17,15.71,15.88,12900
AERTA,20050505,1.39,1.41,1.38,1.4,42300
AETH,20050505,3.38,3.41,3.29,3.38,115200
AEZS,20050505,5.5,5.88,5.02,5.12,104500
AFAM,20050505,12.85,12.85,12.85,12.85,1000
AFBK,20050505,12.15,12.15,12.15,12.15,0
AFBKW,20050505,2,2,2,2,0
AFCE,20050505,26.48,27,26.34,26.71,130600
AFCO,20050505,24.9,25.65,24.77,25.35,204400
AFFM,20050505,15,15.14,14.65,15.05,111300
AFFX,20050505,46.85,47.71,46.33,47.37,2793400
AFOP,20050505,0.83,0.94,0.83,0.94,61900
AGCC,20050505,1.97,1.97,1.76,1.86,85000
AGEN,20050505,7.15,7.2,7,7.2,499700
AGII,20050505,19.68,20.63,19.15,20.49,130100
AGIL,20050505,6.37,6.45,6.19,6.39,514000
AGIX,20050505,11.82,12.36,11.68,12.23,1026600
AGNT,20050505,0.9,0.9,0.9,0.9,68200
AGYS,20050505,14.19,14.19,13.79,14.04,229200
AHCI,20050505,6,6.09,5.95,6,39900
AHPI,20050505,5.71,5.71,5.6,5.61,6500
AICXE,20050505,0.5,0.5,0.43,0.45,99700
AINN,20050505,3.81,4.05,3.81,3.94,37800
AINV,20050505,16.65,16.65,15.9,16.2,160700
AIRM,20050505,7.16,7.16,6.91,7,50100
AIRN,20050505,4.86,4.91,4.84,4.88,150500
AIRT,20050505,15.16,15.87,14.85,15.07,268000
AKAM,20050505,11.75,11.75,11.44,11.54,1518200
AKSY,20050505,2.87,3.09,2.87,2.95,46400
AKZOY,20050505,41.42,41.75,41.25,41.75,43900
ALAB,20050505,61.5,61.81,60.5,60.56,24500
ALAN,20050505,1.17,1.24,1.12,1.17,272200
ALBY,20050505,11.04,11.54,11.04,11.54,300
ALCO,20050505,49.62,50.14,48.56,49.11,46000
ALDA,20050505,21.21,22.69,21.21,22.31,101300
ALDN,20050505,20.89,21.18,20.5,20.51,45000
ALEX,20050505,41.85,42.77,41.52,42.18,326600
ALFA,20050505,14.36,14.36,14,14.07,42400
ALFC,20050505,22,22,22,22,0
ALGN,20050505,8.26,8.39,8.09,8.35,705800
ALKS,20050505,11.84,11.84,11.35,11.58,1385100
ALLB,20050505,21.8,21.8,21.8,21.8,500
ALLEP,20050505,26.5,26.5,26.5,26.5,0
ALNC,20050505,31.18,31.6,31.15,31.15,1200
ALNY,20050505,7.92,8.14,7.92,8.12,20900
ALOG,20050505,42.03,42.05,41.41,41.49,43200
ALOT,20050505,9.96,10.15,9.49,9.55,14700
ALOY,20050505,4.43,4.53,4.42,4.44,188300
ALSC,20050505,1.69,1.7,1.65,1.65,75700
ALSK,20050505,9.69,9.74,9.59,9.6,453000
ALSM,20050505,3.65,3.66,3.65,3.66,14900
ALTH,20050505,2.44,2.44,2.25,2.28,36400
ALTI,20050505,3,3.06,2.82,2.86,1592600
ALTR,20050505,20.83,20.85,20.42,20.64,4382400
ALVR,20050505,8.42,8.75,8.35,8.61,919500
ALXN,20050505,21.1,21.74,21,21.67,191400
AMAC,20050505,6.15,6.27,6.15,6.19,25900
AMAT,20050505,15.37,15.6,15.21,15.47,30700800
AMBK,20050505,8.99,8.99,8.99,8.99,0
AMCC,20050505,2.7,2.74,2.63,2.64,1939800
AMCE,20050505,1.76,1.76,1.5,1.63,3100
AMCR,20050505,20.59,20.9,20.59,20.86,38000
AMCRP,20050505,51.7,51.7,51.7,51.7,0
AMED,20050505,34.83,35.59,34.63,35.01,636400
AMEN,20050505,5.15,5.15,5.05,5.15,1200
AMFI,20050505,26.58,27,26.37,26.52,39600
AMGN,20050505,58.73,58.97,58.3,58.83,4869400
AMHC,20050505,38.6,38.9,38.05,38.6,267100
AMIC,20050505,12.84,12.84,12.75,12.75,4600
AMIE,20050505,12,12.83,12,12.83,7400
AMIS,20050505,11.15,11.15,10.8,10.97,209500
AMKR,20050505,3.2,3.47,2.99,3.08,4613600
AMLN,20050505,16.13,16.52,16,16.4,2848100
AMMD,20050505,18.73,19,18.45,18.92,622400
AMNB,20050505,24,24,23.98,23.98,1000
AMNT,20050505,8.99,9,8.98,9,7100
AMOT,20050505,5.16,5.16,4.15,4.3,138800
AMOV,20050505,52.5,53,52.5,52.5,800
AMPH,20050505,13.51,13.62,13.5,13.5,9600
AMPL,20050505,3.92,3.92,3.92,3.92,5000
AMPLP,20050505,11.5,11.61,11.5,11.5,800
AMRB,20050505,22,22,22,22,200
AMRI,20050505,9.68,10,9.61,9.77,82900
AMRN,20050505,1.76,1.99,1.76,1.92,9100
AMSC,20050505,9.42,9.5,9.21,9.26,116300
AMSG,20050505,26.99,26.99,26.26,26.93,202800
AMSWA,20050505,5.44,5.51,5.4,5.4,49400
AMTA,20050505,3.36,3.4,3.36,3.4,1100
AMTC,20050505,5.76,5.76,5.76,5.76,0
AMTCP,20050505,12.5,12.5,12.5,12.5,0
AMTCW,20050505,1.75,1.75,1.75,1.75,0
AMTD,20050505,10.74,10.89,10.61,10.74,4310700
AMWD,20050505,32.62,33.06,31.89,32.38,26400
AMZN,20050505,33.96,34.18,33.59,33.96,4619000
ANAD,20050505,1.33,1.39,1.3,1.31,206900
ANAT,20050505,103.87,103.87,103.07,103.57,1300
ANCC,20050505,1.02,1.07,1,1.03,59300
ANCX,20050505,13.5,13.5,13.25,13.25,1100
ANDE,20050505,29,29.99,28.19,29.76,8200
ANDS,20050505,6.07,6.08,6.05,6.05,600
ANDW,20050505,12.75,13.17,12.75,13.02,1671300
ANEN,20050505,10.36,10.41,10.15,10.26,94200
ANGN,20050505,2.2,2.25,2.19,2.2,5100
ANGO,20050505,17.66,18.08,17.65,18.01,35100
ANIK,20050505,16.43,16.5,15.19,15.62,182000
ANLT,20050505,1.49,1.81,1.48,1.67,132600
ANLY,20050505,3.42,3.53,3.37,3.41,28100
ANNB,20050505,9.88,9.88,9.88,9.88,0
ANNY,20050505,9,9,9,9,2500
ANPI,20050505,14.6,14.76,14.03,14.43,1431300
ANSI,20050505,31.78,32.1,31.55,32.03,447200
ANSL,20050505,28.6,28.6,28.3,28.3,300
ANSR,20050505,3.48,3.8,3.43,3.8,205500
ANSS,20050505,34.02,34.14,33.31,34.04,199000
ANST,20050505,24,24.2,23.3,23.45,25000
ANTP,20050505,18,18.94,18,18.47,250300
AOLA,20050505,0.2,0.2,0.16,0.17,173900
AORGB,20050505,63,63,63,63,0
APAC,20050505,1.24,1.29,1.19,1.2,16200
APAGF,20050505,36.5,36.5,36.5,36.5,0
APAT,20050505,1.11,1.25,1.11,1.22,3200
APCC,20050505,25.7,25.9,25.22,25.6,1245100
APCFY,20050505,3.1,3.1,3.1,3.1,0
APCS,20050505,13.27,13.3,12.8,13.01,2097700
APFC,20050505,8,8,7.85,7.87,102000
APHT,20050505,0.99,1.06,0.97,1.04,197000
APII,20050505,2.9,2.96,2.8,2.96,1200
APLX,20050505,4.88,5.19,4.88,5.18,88400
APOG,20050505,13.71,14,13.36,13.69,98700
APOL,20050505,68.96,69.5,68.29,69.42,2127100
APPA,20050505,1.68,1.7,1.64,1.64,41300
APPB,20050505,25.45,25.69,25.29,25.48,1254900
APPX,20050505,48.47,48.62,43.6,45.52,3152200
APRO,20050505,12.05,12.05,11.75,12.02,18500
APRS,20050505,2.38,2.5,2.38,2.45,31600
APSA,20050505,9,9,9,9,0
APSG,20050505,19.06,19.92,19.06,19.9,67100
APTI,20050505,7.16,7.3,7.16,7.17,4800
APTM,20050505,15.5,16.32,15.5,16,35000
AQNT,20050505,12.47,13.95,12.46,12.9,4373400
AQQQ,20050505,10.5,10.53,10.4,10.46,3700
ARBA,20050505,6,6.04,5.81,5.89,940100
ARBX,20050505,13.96,14.25,12.7,13.99,2573600
ARCAF,20050505,21.44,21.44,21.3,21.4,1300
ARCC,20050505,16.47,16.6,16.29,16.45,147900
ARDI,20050505,3.45,3.51,3.29,3.42,439100
ARDM,20050505,1.01,1.05,0.99,1.01,154800
ARDNA,20050505,64.65,69.39,64.65,68,1700
ARGN,20050505,3.96,3.96,3.95,3.95,17200
ARIA,20050505,6.96,7.25,6.45,6.92,1319900
ARKR,20050505,29.12,29.2,28.6,28.8,3500
ARLC,20050505,1.04,1.1,1.04,1.08,16400
ARLP,20050505,66.5,67.37,66.5,66.79,61800
ARMF,20050505,2.75,2.75,2.75,2.75,3200
ARMHY,20050505,5.79,5.88,5.79,5.82,1428000
ARNA,20050505,5.5,5.6,5.36,5.45,271900
ARNN,20050505,10.6,10.6,10.5,10.5,2000
AROW,20050505,25.29,25.75,25.29,25.52,9700
ARQL,20050505,6.04,6.04,5.75,5.87,139800
ARRO,20050505,33,33.6,32.75,33.38,77200
ARRS,20050505,7.81,7.95,7.39,7.67,1579800
ARRY,20050505,6.34,6.43,6.27,6.33,151200
ARTC,20050505,29.75,29.88,28.97,29.31,449600
ARTG,20050505,0.99,1.02,0.99,1,276900
ARTL,20050505,6.19,6.19,6.19,6.19,0
ARTNA,20050505,31.25,31.25,30.31,30.43,2000
ARTW,20050505,5.48,5.81,5.48,5.69,15200
ARTX,20050505,1.25,1.28,1.22,1.22,211800
ARWR,20050505,2.64,2.65,2.53,2.55,27400
ARWRW,20050505,1.1,1.12,1.06,1.06,15800
ARXX,20050505,6.84,6.9,6.45,6.6,2326600
ASBC,20050505,32.52,32.52,31.08,31.65,457900
ASBI,20050505,14,14.76,14,14.58,4900
ASBP,20050505,22.1,22.1,22.1,22.1,600
ASCA,20050505,51.91,52.98,51.5,52.52,195300
ASCL,20050505,18.47,18.47,18.47,18.47,0
ASEI,20050505,41.01,42.43,40.96,42.35,82900
ASFI,20050505,21.51,22.26,21.35,22.26,86500
ASGN,20050505,4.38,4.38,4.01,4.1,120500
ASGR,20050505,24.71,26.1,24.48,25.95,81500
ASHW,20050505,10.69,11,10.69,10.93,17100
ASIA,20050505,4.88,4.95,4.67,4.82,297700
ASKJ,20050505,28.58,29.14,28.58,28.95,2677300
ASMI,20050505,14.03,14.27,14.03,14.11,227600
ASML,20050505,15.21,15.37,15.1,15.15,2446800
ASPM,20050505,26.6,26.92,26.5,26.79,133600
ASPT,20050505,8.87,9,8.77,8.85,385900
ASRV,20050505,5.45,5.45,5.3,5.32,3900
ASRVP,20050505,25.26,25.26,25.26,25.26,200
ASTE,20050505,22.84,22.84,21.77,22.24,132700
ASTM,20050505,2.04,2.22,2.03,2.17,4031400
ASTSF,20050505,4.95,5.13,4.95,4.97,257800
ASTT,20050505,0.93,0.95,0.9,0.94,13200
ASVI,20050505,34.67,35,33.48,33.74,202900
ASYS,20050505,3.12,3.75,3.12,3.75,17100
ASYT,20050505,3.56,3.64,3.51,3.63,247400
ATAC,20050505,15.25,15.35,14.56,15.01,74600
ATAR,20050505,2.45,2.51,2.4,2.43,223800
ATAXZ,20050505,7.2,7.2,7.15,7.15,2600
ATBC,20050505,23.5,23.5,23.5,23.5,0
ATCO,20050505,7.35,7.41,6.86,6.95,148200
ATEA,20050505,7.45,8.33,7.43,7.99,11200
ATGN,20050505,1.66,1.92,1.66,1.79,26500
ATHR,20050505,7.49,7.6,7.2,7.3,456600
ATLO,20050505,92.5,93.5,92.5,93.5,1000
ATLRS,20050505,21.85,21.85,21.85,21.85,500
ATLS,20050505,31.91,34.04,31.91,33.45,21100
ATMI,20050505,23.67,24.03,23.42,23.49,589300
ATML,20050505,2.31,2.33,2.22,2.23,6046700
ATPG,20050505,20.7,21.66,20.7,21.56,101400
ATPL,20050505,7.16,7.16,6.71,6.86,31100
ATRI,20050505,53.76,54.09,53.75,53.85,800
ATRM,20050505,2.05,2.14,2.05,2.1,19000
ATRO,20050505,7.19,7.38,6.75,6.85,3600
ATRS,20050505,17.75,18.01,17.7,18.01,525900
ATSI,20050505,3.15,3.27,3.15,3.19,81800
ATSN,20050505,7.17,7.4,7.16,7.26,80200
ATTU,20050505,2.61,2.75,2.61,2.7,14800
ATVI,20050505,14.84,15.27,14.63,15.03,2790900
ATYT,20050505,15.2,15.39,15,15.35,2077500
AUBN,20050505,22,22,22,22,0
AUDC,20050505,10.21,10.45,10.17,10.43,298300
AUGT,20050505,11.93,11.99,11.59,11.63,95000
AULT,20050505,2.19,2.2,2.11,2.15,1700
AUXL,20050505,4.7,4.75,4.02,4.4,41700
AVAN,20050505,1.41,1.43,1.25,1.31,369100
AVCI,20050505,4.45,4.73,4.41,4.6,86400
AVCT,20050505,25.47,25.65,25.3,25.46,569100
AVGN,20050505,3.5,3.54,3.47,3.5,33900
AVID,20050505,52.5,53.67,52.5,53.05,442500
AVII,20050505,2.5,2.56,2.46,2.56,96900
AVNC,20050505,4.83,4.94,4.7,4.93,47600
AVNX,20050505,1.1,1.15,1.09,1.12,527600
AVSR,20050505,2.1,2.29,2.07,2.17,14600
AVTR,20050505,47.28,47.32,46.37,47.2,40100
AWBC,20050505,18.95,19.48,18.95,19.36,14800
AWGI,20050505,13.48,13.5,13.07,13.43,110500
AWGIW,20050505,0.6,0.6,0.6,0.6,400
AWRE,20050505,5,5.25,4.85,4.99,138400
AXCA,20050505,14.71,14.77,13.9,14.24,696700
AXTI,20050505,1.12,1.32,1.11,1.24,54100
AXYS,20050505,19.28,19.37,19.08,19.08,41700
AXYX,20050505,1.17,1.19,1.15,1.17,159000
AZPN,20050505,4.7,4.87,4.69,4.7,123600
BABY,20050505,8.87,8.99,8.44,8.68,212300
BAMM,20050505,7.7,7.97,7.62,7.88,18600
BANF,20050505,73.92,76,73.47,75,26200
BANFP,20050505,25.99,26,25.99,26,600
BANR,20050505,25.26,25.78,25.26,25.78,18700
BARI,20050505,36.9,37.25,36.61,36.87,11000
BASI,20050505,8.53,8.56,7.95,8.18,4300
BBBB,20050505,18.25,18.47,17.43,17.95,155500
BBBY,20050505,37.14,37.5,36.92,37.1,1689900
BBGI,20050505,16.95,17.25,16.8,17.01,7700
BBNK,20050505,15,15.12,15,15.12,2000
BBOX,20050505,34.09,34.12,33.31,33.7,93800
BBQZ,20050505,4.06,4.06,4.05,4.05,300
BBSI,20050505,20.32,21.34,20.32,20.86,13000
BBXT,20050505,26.5,26.5,26.5,26.5,2000
BCGI,20050505,5.85,5.85,5.62,5.72,225300
BCII,20050505,32.12,32.19,32,32.15,2308400
BCON,20050505,0.87,0.88,0.83,0.87,212400
BCRX,20050505,3.95,3.98,3.85,3.97,32800
BCSB,20050505,13.72,14.2,13.72,14,600
BCSI,20050505,16.26,16.98,15.8,16.97,489300
BDAY,20050505,12.01,12.29,12,12.25,20700
BDCO,20050505,1.45,1.53,1.41,1.45,54800
BDMS,20050505,26.41,26.41,26.41,26.41,0
BDOG,20050505,6.68,6.72,5.5,6.05,79800
BDSI,20050505,3.15,3.25,3.07,3.07,5600
BDSIW,20050505,0.55,0.55,0.55,0.55,0
BEAR,20050505,4.7,4.8,4.58,4.58,2500
BEAS,20050505,7.45,7.57,7.38,7.46,7131400
BEAV,20050505,12.71,12.71,12.25,12.69,296700
BEBE,20050505,34.13,35.44,34.13,35.29,961200
BECN,20050505,22.34,22.42,21.76,22.05,129700
BEIQ,20050505,23.78,24.54,23.74,23.85,155800
BELFA,20050505,23.18,23.18,22.31,22.31,700
BELFB,20050505,26.89,27.05,26.5,26.88,28500
BELM,20050505,7.99,8.36,7.97,8.01,84200
BERK,20050505,19.05,19.05,18.02,19.04,1700
BESI,20050505,5.27,5.27,5.27,5.27,300
BEXP,20050505,7.95,8.17,7.91,8.06,248300
BFAM,20050505,33.77,35,33.77,34.99,193900
BFCF,20050505,9.5,9.96,9.43,9.95,19000
BFEN,20050505,8.4,8.4,8.21,8.26,6200
BFLY,20050505,1.29,1.37,1.26,1.34,76200
BGFVE,20050505,24.25,24.25,22.44,22.99,149600
BHBC,20050505,10.29,10.5,10.2,10.3,65500
BIIB,20050505,38.6,38.76,38,38.52,3204100
BIOI,20050505,9.85,9.96,9.85,9.86,13400
BIOM,20050505,2.08,2.08,2,2.04,176500
BIOS,20050505,5.85,5.87,5.62,5.62,251800
BIOV,20050505,4.91,5.3,4.91,5.26,78700
BITI,20050505,2.94,2.97,2.9,2.95,13700
BITS,20050505,2.48,2.58,2.43,2.58,12000
BIVN,20050505,6.2,6.47,6.1,6.2,636300
BJCT,20050505,1.4,1.44,1.4,1.44,25800
BJRI,20050505,18.13,18.32,18.04,18.21,42500
BKBK,20050505,18.44,18.44,18.44,18.44,0
BKHM,20050505,3.2,3.2,2.51,2.8,695800
BKMU,20050505,11.03,11.04,10.89,10.9,352900
BKOR,20050505,10,10.01,10,10.01,7100
BKRS,20050505,9.68,9.68,9.68,9.68,0
BKSC,20050505,14,14,13.27,13.27,200
BKST,20050505,19.72,19.87,19.72,19.87,226900
BKUNA,20050505,24.94,25,24.68,24.9,140500
BKWW,20050505,11.75,11.75,10.9,10.9,3700
BLDP,20050505,3.73,3.74,3.65,3.68,390800
BLKB,20050505,13.05,13.05,12.95,13.01,85100
BLMT,20050505,5.89,5.89,5.8,5.8,1200
BLSC,20050505,6.4,6.4,6.35,6.35,5200
BLSI,20050505,2.25,2.28,2.2,2.25,6800
BLTIE,20050505,7.57,7.95,7.57,7.94,141300
BLUD,20050505,31.01,33.43,30.7,33.11,2546500
BLUE,20050505,3.96,3.99,3.95,3.99,102300
BMET,20050505,39.22,39.22,38.49,38.58,1459800
BMHC,20050505,55,56.29,54.91,56.25,154600
BMRC,20050505,33.16,33.16,32.25,32.3,4600
BMRN,20050505,6.35,6.38,6.14,6.3,718500
BMTC,20050505,19.44,19.44,18.97,19.03,17500
BNCC,20050505,14.55,14.55,14.55,14.55,0
BNCN,20050505,19.6,19.6,19.6,19.6,0
BNHN,20050505,14.6,14.6,14.4,14.45,1100
BNHNA,20050505,14.9,14.9,14.35,14.49,2700
BNSO,20050505,4.4,4.4,3.97,4.01,6300
BOBE,20050505,21.45,21.79,21.32,21.73,390400
BOBJ,20050505,26.78,26.96,26.35,26.42,573500
BOCH,20050505,10.49,10.49,10.49,10.49,200
BOFL,20050505,15.63,15.77,15.63,15.77,400
BOKF,20050505,43.5,43.64,42.97,43.29,57500
BOMK,20050505,9.91,9.91,9.91,9.91,1000
BONT,20050505,18.13,18.39,17.95,18.11,59700
BOOM,20050505,30.24,33,29.79,32.85,6866400
BOOT,20050505,10.2,11.08,10.2,10.92,43600
BORD,20050505,17.05,17.21,17.05,17.21,800
BORDW,20050505,6.15,6.15,6.15,6.15,0
BORL,20050505,5.5,5.51,5.25,5.4,1274300
BOSA,20050505,14,14,13.75,13.75,500
BOSC,20050505,2.46,2.5,2.37,2.48,22600
BPFH,20050505,24.09,24.35,22.99,23.39,315800
BPHX,20050505,4,4.05,4,4.05,1300
BPMI,20050505,3.29,3.29,3.29,3.29,0
BPOP,20050505,23.47,24,23.47,23.85,358900
BPOPN,20050505,26.6,27,26.6,26.6,3300
BPOPO,20050505,25.21,25.23,25.2,25.23,2200
BPRG,20050505,6.2,6.2,6.2,6.2,0
BPUR,20050505,0.35,0.36,0.34,0.34,2480000
BRBI,20050505,4.9,4.9,4.9,4.9,0
BRCD,20050505,4.26,4.32,4.15,4.18,7189100
BRCM,20050505,31.74,32.51,31.49,31.56,8812400
BRID,20050505,8.31,8.31,8.3,8.3,4200
BRKL,20050505,15.21,15.49,15.16,15.41,121000
BRKR,20050505,3.55,3.7,3.45,3.62,142600
BRKS,20050505,13.71,13.96,13.43,13.57,634600
BRKT,20050505,9.6,9.8,9.6,9.72,37000
BRLC,20050505,1.6,1.69,1.56,1.62,64000
BRLI,20050505,14.17,14.3,14.06,14.2,30200
BSET,20050505,19.02,19.31,18.9,19.09,45700
BSMD,20050505,3.63,4,3.63,3.9,30300
BSML,20050505,4,4,3.23,3.65,5600
BSQR,20050505,0.58,0.58,0.46,0.52,472400
BSRR,20050505,21.39,21.5,21.25,21.47,5400
BSTE,20050505,57.59,57.96,56.81,57.42,116700
BSXT,20050505,30.04,30.04,30.04,30.04,0
BTFG,20050505,19.39,19.54,18.71,18.94,10100
BTHS,20050505,12.07,13.62,12.07,13.55,8900
BTRX,20050505,17.47,17.81,17.47,17.81,111900
BTUI,20050505,3.3,3.39,3.12,3.28,7700
BUCY,20050505,38.36,38.39,37.7,37.76,341800
BUSE,20050505,19.75,19.95,19.6,19.95,5700
BUSEP,20050505,10.75,10.75,10.75,10.75,8200
BVEW,20050505,2.91,2.99,2.89,2.95,39800
BVSN,20050505,1.21,1.21,1.13,1.19,298500
BWCF,20050505,25.7,25.87,25.64,25.64,7100
BWEB,20050505,0.45,0.46,0.44,0.44,17800
BWINA,20050505,25.75,27.93,25.75,26.3,3100
BWINB,20050505,26.32,26.38,26.09,26.25,2400
BWLD,20050505,29,29.94,28.25,29.2,193300
BWNG,20050505,4.01,4.12,3.68,3.82,2425400
BYBI,20050505,5.94,5.99,5.92,5.92,1100
BYFC,20050505,11.49,11.49,11.49,11.49,0
CAAS,20050505,6.9,7.15,6.66,6.73,57400
CABG,20050505,4.4,4.4,4.08,4.26,9700
CACB,20050505,19.55,19.55,18.91,19.45,58200
CACCE,20050505,18.12,18.14,17.63,17.93,11100
CACH,20050505,11.86,12.04,11.75,12.02,146300
CACS,20050505,5.01,5.05,4.99,5.01,209000
CADA,20050505,14,14,12.7,13.1,17900
CAFE,20050505,4.38,4.75,4.38,4.58,45600
CAFEW,20050505,1.12,1.25,1.12,1.2,62800
CAFI,20050505,13.89,14.1,13.5,13.65,7400
CAKE,20050505,32.38,32.64,31.79,32,685900
CALC,20050505,29.6,29.6,29.33,29.45,20700
CALD,20050505,3.07,3.35,3.02,3.29,65500
CALGZ,20050505,0.09,0.09,0.04,0.04,1000
CALL,20050505,5.65,5.92,5.65,5.8,79300
CALM,20050505,6.79,6.79,6.68,6.72,264400
CALP,20050505,5.99,6.23,5.99,6.16,128500
CAMD,20050505,3.97,4.03,3.9,4,123800
CAMP,20050505,5.86,6.05,5.81,5.87,213300
CAMT,20050505,2.95,3.04,2.95,3,14600
CAND,20050505,5.01,5.14,4.94,5.01,145300
CANI,20050505,4.51,4.61,4.44,4.47,71100
CAPA,20050505,4.04,4.04,3.88,3.89,82300
CAPX,20050505,32.44,33,32.16,32.61,15800
CARN,20050505,3.9,4.1,3.9,4.1,25200
CARS,20050505,34.56,35.03,34.09,34.8,220500
CARSO,20050505,26.45,26.75,26,26,2400
CARSP,20050505,25.15,25.47,25.15,25.3,6700
CASA,20050505,9.47,9.47,9.47,9.47,0
CASB,20050505,16.5,16.5,16.5,16.5,0
CASH,20050505,20.56,20.58,20.45,20.45,800
CASS,20050505,38.75,38.75,38.75,38.75,100
CASY,20050505,17.62,17.84,17.2,17.42,91200
CATG,20050505,10.78,10.81,10.68,10.76,26100
CATS,20050505,4.52,4.63,4.52,4.55,13500
CATT,20050505,14.73,14.75,14.5,14.53,119400
CATY,20050505,33.9,34.52,33.71,34.06,265500
CAVB,20050505,22.67,22.67,22.67,22.67,500
CBAN,20050505,33.75,34,33.68,34,5700
CBBO,20050505,18.9,19,18.41,18.44,3100
CBCF,20050505,27.49,27.72,27.08,27.42,124200
CBIN,20050505,21.05,21.05,21.05,21.05,0
CBIZ,20050505,3.95,4,3.68,3.69,222600
CBKN,20050505,16.3,16.57,15.92,16.1,3800
CBMD,20050505,32.4,33.7,32.4,33.22,26000
CBMX,20050505,2.48,2.5,2.4,2.41,79000
CBNV,20050505,20.51,20.61,20.51,20.59,15400
CBON,20050505,24,25.5,23.85,25.11,23600
CBRL,20050505,39.51,40.05,39.36,39.61,757700
CBRX,20050505,1.94,2,1.9,1.91,47600
CBSAN,20050505,26.5,26.5,26.5,26.5,1600
CBSH,20050505,48.67,49.23,48.67,49.12,135400
CBSS,20050505,44.55,44.86,43.92,44.58,435700
CBST,20050505,9.25,9.51,9.2,9.48,181700
CBTE,20050505,4.19,4.19,4.01,4.01,19500
CBUK,20050505,12.53,12.6,12.08,12.16,51400
CCBD,20050505,13.99,13.99,13.99,13.99,300
CCBG,20050505,37.72,38.85,37.51,38.85,27800
CCBI,20050505,15.9,16.44,15.9,16.27,558200
CCBL,20050505,6.87,7.04,6.77,7,577000
CCBN,20050505,17,17,16.76,16.9,3300
CCBP,20050505,40,40,40,40,0
CCCG,20050505,23.58,23.63,23.24,23.52,25100
CCDC,20050505,14.74,14.83,14.61,14.75,9700
CCFH,20050505,19.01,19.01,19.01,19.01,0
CCMP,20050505,28.69,29.44,28.25,28.72,633800
CCNE,20050505,15.25,15.25,15,15,1000
CCPCN,20050505,25.65,25.65,25.65,25.65,0
CCPCO,20050505,10.55,10.55,10.55,10.55,0
CCPCP,20050505,10.13,10.13,10.13,10.13,0
CCRD,20050505,16.54,16.55,16.49,16.52,302900
CCRN,20050505,16.5,16.65,16.21,16.35,76900
CCRT,20050505,31,33.94,29.5,31.69,932400
CCUR,20050505,1.71,1.71,1.63,1.63,67900
CDCY,20050505,5.7,5.8,5.42,5.46,10000
CDIC,20050505,2.34,2.37,2.11,2.19,342200
CDIS,20050505,45.25,46.62,45.05,46.25,480600
CDMS,20050505,14.5,14.92,14.5,14.66,5400
CDSS,20050505,1.4,1.4,1.3,1.35,35100
CDSW,20050505,9.25,9.66,9.15,9.4,24600
CDWC,20050505,55.59,55.82,55.01,55.79,743000
CEBK,20050505,27.95,27.95,27.95,27.95,0
CECE,20050505,2.6,2.68,2.55,2.55,4200
CECO,20050505,29.82,31.41,29.6,31.32,4638900
CECX,20050505,11.68,12,11.25,11.47,23500
CEDC,20050505,38.13,38.13,36.85,37.14,155300
CEGE,20050505,6,6,5.81,5.83,471800
CELG,20050505,38.57,39.5,36.02,38.18,7155500
CELL,20050505,20.48,20.79,19.9,20.2,316300
CEMH,20050505,25.49,25.68,25.1,25.15,2200
CENF,20050505,3.02,3.56,3.02,3.15,110800
CENT,20050505,43.65,44.75,43.3,44.44,580900
CENX,20050505,24.36,25.48,22.89,23.51,832900
CEPH,20050505,44.8,45.15,44.07,45.07,926100
CERG,20050505,5.4,5.6,5.33,5.6,186900
CERN,20050505,61.18,62.88,60.38,62.84,824000
CERS,20050505,3.75,4.1,3.75,4.08,182900
CESI,20050505,1.99,2.01,1.83,1.91,13900
CETV,20050505,45.81,45.94,44.5,44.73,499000
CEVA,20050505,6.95,6.95,6.79,6.85,8400
CFCI,20050505,18.75,19.32,18.75,18.91,101500
CFCP,20050505,14.86,14.88,14.31,14.74,30300
CFFC,20050505,21.07,21.07,21.07,21.07,0
CFFI,20050505,35.5,35.5,35.5,35.5,0
CFFN,20050505,34.15,34.65,34.15,34.39,25500
CFHI,20050505,17.3,17.3,17.2,17.27,30300
CFNB,20050505,11,11,10.86,11,5200
CFNL,20050505,8.44,8.8,8.41,8.76,87500
CFSI,20050505,15.62,15.68,15.16,15.29,114700
CGEN,20050505,3.6,3.79,3.5,3.73,26400
CGFW,20050505,5.71,5.73,5.4,5.51,173200
CGNX,20050505,22.92,23.84,22.81,23.7,531000
CGPI,20050505,4.3,4.37,4.25,4.29,47700
CGTK,20050505,2.35,2.43,2.24,2.34,743000
CHCI,20050505,25.65,26.85,25.43,26.55,124000
CHCO,20050505,33.11,33.44,32.83,33.05,46800
CHDN,20050505,39.91,40.6,39.91,40.54,12200
CHDX,20050505,5.77,5.77,5.6,5.75,15200
CHEV,20050505,11.19,11.19,11.15,11.15,3100
CHFC,20050505,30.83,31.5,30.83,31,27200
CHFN,20050505,31.29,31.67,30.97,31.67,2700
CHIC,20050505,10.84,11.16,10.74,11.05,222700
CHINA,20050505,2.74,2.78,2.65,2.66,228000
CHIR,20050505,35.19,35.5,34.75,35.47,1193900
CHKE,20050505,35.09,35.35,34.65,34.9,27300
CHKP,20050505,21.95,22.2,21.83,22.02,2206800
CHKR,20050505,12.44,12.44,12.17,12.35,8700
CHLE,20050505,0.33,0.33,0.33,0.33,0
CHMP,20050505,4,4.03,3.92,3.92,5400
CHNL,20050505,6.25,6.3,6.25,6.3,1200
CHNR,20050505,3.87,3.87,3.83,3.83,9700
CHRK,20050505,5.89,5.89,5.66,5.66,16100
CHRS,20050505,7.42,7.76,7.39,7.44,946400
CHRT,20050505,5.85,6.04,5.85,5.93,21200
CHRW,20050505,54.36,55.2,54.15,55.06,941700
CHRZ,20050505,3.11,3.13,3.03,3.03,42500
CHSCP,20050505,25.86,26.07,25.75,25.8,8100
CHTR,20050505,1.17,1.18,1.12,1.15,5990500
CHTT,20050505,42.44,43.32,42.18,43.11,263400
CHUX,20050505,20.84,20.84,20.3,20.51,87100
CIBI,20050505,12.87,12.87,12.87,12.87,0
CIEN,20050505,2.19,2.2,2.12,2.14,4930300
CIMT,20050505,1.52,1.52,1.52,1.52,0
CINF,20050505,41.01,41.01,39.89,40.27,572400
CIPH,20050505,1.7,1.75,1.54,1.65,111900
CITP,20050505,17.99,17.99,14.76,14.76,15000
CITZ,20050505,13.63,13.66,13.6,13.64,2800
CKCM,20050505,11.16,11.55,11.05,11.33,343300
CKEC,20050505,35.41,36.06,35.03,35.21,22300
CKFR,20050505,37.44,37.64,37,37.58,543100
CKSW,20050505,1.8,1.8,1.71,1.8,119600
CLAS,20050505,42.95,43,42.77,42.77,1800
CLBH,20050505,14,14,14,14,1300
CLBK,20050505,38.9,38.92,37.56,38.91,3600
CLCT,20050505,18,18.16,17.87,17.87,13800
CLDA,20050505,15.7,15.7,15.55,15.55,200
CLDN,20050505,17.57,17.85,16.95,17.05,52000
CLEC,20050505,2.36,2.43,2.26,2.3,42500
CLFC,20050505,21.55,21.78,21.4,21.6,123700
CLGY,20050505,1.81,1.98,1.76,1.82,57700
CLHB,20050505,17.32,17.71,17.13,17.63,152100
CLHL,20050505,7.15,7.15,7.15,7.15,2000
CLMS,20050505,23.74,24.1,23.42,23.82,178500
CLRK,20050505,9.67,9.72,9.33,9.33,23600
CLSR,20050505,26.9,26.96,26.9,26.95,68000
CLSTE,20050505,2.74,2.75,2.67,2.75,16000
CLTK,20050505,0.77,0.81,0.77,0.79,7100
CLWT,20050505,2.9,2.9,2.84,2.84,13300
CLZR,20050505,9.61,9.85,9.53,9.68,152600
CMBC,20050505,30.9,30.9,30.25,30.51,2800
CMCO,20050505,9.4,9.9,9.4,9.77,56800
CMCSA,20050505,32.62,32.66,32.05,32.25,8691600
CMCSK,20050505,31.97,32.09,31.49,31.7,4281400
CMGI,20050505,1.77,1.78,1.73,1.75,3358200
CMKG,20050505,3.42,3.42,2.71,3.11,23700
CMLS,20050505,12.41,12.7,12.41,12.55,363700
CMNT,20050505,3.97,4.07,3.97,4.05,40700
CMOS,20050505,6.33,6.36,6.14,6.2,1018600
CMPP,20050505,8.13,8.24,7.9,8.18,11600
CMPX,20050505,3.25,3.5,3.25,3.5,60100
CMRG,20050505,6.7,7.1,6.67,6.8,528900
CMRO,20050505,7.35,7.8,7.35,7.54,37600
CMTL,20050505,36.25,36.77,35.32,36.2,471200
CMTN,20050505,0.9,0.98,0.9,0.93,15700
CMTY,20050505,25,25.52,25,25.47,24900
CMVT,20050505,22.2,22.47,22.07,22.27,1789900
CNAF,20050505,23,23,23,23,0
CNBC,20050505,11.85,12,11.85,11.85,4100
CNBKA,20050505,27.24,27.25,26.89,27.23,1300
CNCT,20050505,22.13,22.3,21.9,22.21,524300
CNET,20050505,9.74,9.82,9.55,9.76,965700
CNFL,20050505,7.67,7.67,7.67,7.67,100
CNLG,20050505,1.7,1.71,1.57,1.66,35200
CNMD,20050505,30.44,31.08,30.44,30.83,323800
CNQR,20050505,8.1,8.52,8.1,8.5,365600
CNST,20050505,4.37,4.72,4.35,4.71,275300
CNTU,20050505,23.96,23.96,23.74,23.74,400
CNTY,20050505,7.06,7.83,7.06,7.67,104700
CNVLZ,20050505,1.91,1.94,1.91,1.94,800
CNVR,20050505,4.94,5.02,4.89,4.89,68100
CNVX,20050505,3.07,3.18,3.02,3.08,152800
CNXS,20050505,19.23,19.3,18.71,18.99,93600
CNXT,20050505,1.08,1.11,1.07,1.1,6353200
COBH,20050505,30.45,31.06,29.53,29.59,1700
COBR,20050505,8.7,8.7,8.02,8.02,15800
COBZ,20050505,17.47,17.68,17.23,17.42,28200
COCO,20050505,13.65,14,13.51,13.76,1477600
COGN,20050505,36.94,38.42,36.35,37.61,1995900
COGT,20050505,21.99,22,21.59,21.7,265000
COHR,20050505,33,33.25,32.64,33.24,115300
COHT,20050505,7.86,7.86,7.86,7.86,100
COHU,20050505,17.89,18.17,17.84,17.87,81600
COKE,20050505,51,52.07,51,52,11300
COLB,20050505,23.75,24.17,23.63,23.77,24400
COLM,20050505,44.4,45.21,44.21,44.39,608400
COLT,20050505,3.75,3.8,3.75,3.79,700
COMS,20050505,3.18,3.26,3.14,3.15,1781300
CONN,20050505,17.85,18.05,17.78,17.9,36600
CONR,20050505,15.5,16.23,15.47,16,191200
COOP,20050505,18.5,18.5,18.15,18.15,1400
CORI,20050505,3.23,3.26,3.18,3.23,118800
CORS,20050505,51.69,52.11,51.31,51.74,122700
CORT,20050505,4.1,4.1,3.91,4,34500
COSI,20050505,4.96,5.15,4.82,5.14,129900
COSN,20050505,2.39,2.48,2.39,2.48,17900
COST,20050505,43.01,43.11,42.33,42.75,3746500
CPAK,20050505,5.15,5.15,5.15,5.15,300
CPCI,20050505,4.74,4.74,4.69,4.69,4300
CPHD,20050505,8.87,8.94,8.51,8.68,540600
CPKI,20050505,23.49,23.6,23.05,23.39,153300
CPNO,20050505,29.12,29.94,28.7,29.94,9500
CPRT,20050505,22.82,23.18,22.69,23.04,439200
CPSI,20050505,33.49,33.59,32.5,32.86,113100
CPSS,20050505,4.95,4.98,4.93,4.94,4800
CPST,20050505,1.24,1.3,1.21,1.27,168700
CPTH,20050505,0.63,0.63,0.57,0.63,89100
CPTS,20050505,6.29,6.29,6.12,6.2,173000
CPTV,20050505,12.87,12.87,12.22,12.48,55800
CPWM,20050505,22.74,23.68,22.24,22.99,631100
CPWR,20050505,6.06,6.27,5.99,6.05,3715500
CRAI,20050505,52.35,54.16,52.35,53.5,230100
CRAY,20050505,2.1,2.18,2.07,2.1,354600
CRDM,20050505,0.26,0.26,0.23,0.24,870100
CRDN,20050505,19.77,20.97,19.77,20.82,760300
CRDS,20050505,0.87,0.87,0.8,0.8,48200
CREAF,20050505,8.55,8.62,8.49,8.51,98100
CRED,20050505,15.15,16.45,14.94,16.45,23500
CREE,20050505,24,24.41,23.55,23.55,1298500
CREO,20050505,16.11,16.17,16.08,16.09,1336900
CRESY,20050505,11.6,11.67,10.75,11.06,131400
CRFN,20050505,15.05,15.8,15.05,15.8,3800
CRFT,20050505,16.57,16.57,15.47,15.75,16000
CRGN,20050505,3.41,3.51,3.4,3.48,217100
CRHCY,20050505,25.37,25.99,25.37,25.92,12500
CRIS,20050505,3.55,3.55,3.34,3.53,289900
CRLTS,20050505,17.6,17.6,17.6,17.6,300
CRME,20050505,6.31,6.36,6.27,6.32,35100
CRMT,20050505,22.29,22.63,21.91,22.11,40600
CRNS,20050505,11.9,12.62,11.5,12.62,6700
CRNT,20050505,4.53,4.6,4.43,4.51,53200
CRRB,20050505,14.75,14.75,14.75,14.75,0
CRRC,20050505,52.41,53.18,52.41,53,32200
CRTQ,20050505,3.15,3.15,3.15,3.15,2300
CRTX,20050505,5.73,5.75,5.71,5.71,2600
CRUS,20050505,4.71,4.76,4.49,4.53,511800
CRVL,20050505,20.16,20.7,20,20.25,39900
CRXA,20050505,4.33,4.34,4.32,4.34,972200
CRXL,20050505,18.64,18.64,17.63,18.29,275000
CRYP,20050505,30.95,31.09,30.63,31,64200
CRZO,20050505,15.54,16.12,15.54,15.93,158100
CSAR,20050505,10.26,10.34,10.09,10.15,193300
CSBC,20050505,12.84,13.4,12.69,13.39,4600
CSBD,20050505,18.4,19.09,18.4,18.74,9000
CSBK,20050505,10.04,10.23,10.04,10.23,41800
CSCD,20050505,11.77,11.8,10.97,11.12,139700
CSCO,20050505,17.61,18.06,17.61,18,80519700
CSCQ,20050505,2.45,2.58,2.4,2.46,14100
CSFL,20050505,37.6,37.6,36,36.41,7700
CSGP,20050505,38.13,38.2,37.75,38.11,116600
CSGS,20050505,17.71,18.1,17.6,17.99,713500
CSJB,20050505,22.25,22.25,22.25,22.25,400
CSKKY,20050505,37.81,37.81,37.81,37.81,200
CSLMF,20050505,4,4,4,4,2900
CSLR,20050505,3.18,3.18,3.18,3.18,0
CSNC,20050505,13,13,13,13,200
CSNT,20050505,27.25,27.25,27,27,2100
CSPI,20050505,6.9,6.9,6.9,6.9,0
CSPLF,20050505,5.56,6.02,5.51,5.62,53000
CSTL,20050505,3.08,3.08,2.95,2.95,8400
CSTR,20050505,18.68,19.02,18.37,18.92,386800
CSWC,20050505,76.15,76.15,75.1,75.22,1200
CTAC,20050505,19.54,19.67,19.37,19.59,12100
CTAS,20050505,39.29,39.5,38.95,39.4,992800
CTBI,20050505,29.99,30.27,29.65,29.81,11400
CTBIP,20050505,26.05,26.05,26.05,26.05,300
CTBK,20050505,30.18,30.31,29.58,30.21,22600
CTCHC,20050505,0.55,0.6,0.55,0.57,42400
CTCI,20050505,12.02,12.02,11.67,11.88,35400
CTCO,20050505,51,51.48,50.81,50.96,253000
CTEC,20050505,11,11.28,10.9,10.9,29100
CTEL,20050505,2.31,2.36,2.25,2.25,7800
CTGI,20050505,5.39,5.49,5.3,5.35,92900
CTHR,20050505,16.9,18.14,16.9,17.54,206700
CTIC,20050505,3.56,3.61,3.41,3.44,738300
CTLM,20050505,2.1,2.1,1.99,2,77800
CTMI,20050505,20.53,20.53,20.45,20.51,117500
CTRA,20050505,1.72,1.76,1.61,1.7,123800
CTRP,20050505,42.3,43.1,41.51,42.76,154900
CTRX,20050505,5.9,6.25,4.59,6.15,102600
CTSH,20050505,42.95,43.75,42.33,43.69,1724600
CTTY,20050505,4.61,4.89,4.45,4.61,42200
CTWS,20050505,24.2,24.78,24.01,24.68,13100
CTXS,20050505,22.84,22.84,22.13,22.38,2396100
CTZN,20050505,21.66,21.69,21.44,21.65,10200
CUBA,20050505,5.7,5.7,5.7,5.7,1100
CULS,20050505,8.1,8.22,8.09,8.17,18500
CUNO,20050505,52.41,53.45,52.41,53.44,136300
CURE,20050505,1.87,1.87,1.72,1.72,346800
CURN,20050505,0.66,0.71,0.64,0.69,10700
CUTR,20050505,18.01,18.09,17,17.42,105900
CVAL,20050505,24.87,24.87,24.51,24.51,22000
CVBF,20050505,18.4,18.49,18.07,18.45,87700
CVBK,20050505,26,26,26,26,0
CVCO,20050505,26.31,26.88,26,26.88,6000
CVCY,20050505,24,24,24,24,0
CVGI,20050505,18.94,19.67,18.88,19.03,44300
CVGR,20050505,2.11,2.16,2.01,2.1,20600
CVGW,20050505,10.7,10.7,10,10,21400
CVLY,20050505,18.53,18.53,18.53,18.53,0
CVNS,20050505,10.15,10.88,10.02,10.73,135000
CVST,20050505,1.71,1.71,1.61,1.61,14600
CVTI,20050505,13.84,14,13.59,13.96,81400
CVTX,20050505,20.19,20.5,19.8,20.15,642500
CWBC,20050505,12.25,12.25,12.2,12.2,1700
CWBS,20050505,19.9,19.9,19.42,19.89,1300
CWBSP,20050505,12.8,12.8,12.8,12.8,0
CWCO,20050505,35.49,35.84,35.2,35.64,10200
CWEI,20050505,23.85,25.13,23.8,24.97,24400
CWLZ,20050505,11,11.06,10.93,11.06,9900
CWST,20050505,12.14,12.59,12.13,12.58,46200
CWTR,20050505,16.85,17.5,16.78,17.23,460300
CYAN,20050505,0.96,0.96,0.9,0.94,32000
CYBE,20050505,12.15,12.35,11.98,12.2,42900
CYBS,20050505,6.81,6.85,6.33,6.4,224100
CYBX,20050505,37.77,38.03,37.25,37.52,240600
CYCL,20050505,13.09,13.28,13,13.2,91000
CYMI,20050505,24.98,25.28,24.52,25.02,579700
CYPB,20050505,11.25,11.49,11.09,11.33,234300
CYTC,20050505,22.41,22.85,22.17,22.57,1053300
CYTK,20050505,5.6,6.11,5.5,5.91,79500
CYTO,20050505,4.54,4.79,4.4,4.64,142200
CYTR,20050505,1.07,1.07,0.91,0.93,3156000
DADE,20050505,65.4,65.5,64.69,64.85,359500
DAGM,20050505,3.55,3.55,3.5,3.5,400
DAIO,20050505,2.65,2.69,2.57,2.69,3400
DAKT,20050505,21.97,22.45,21.85,22.39,101800
DANKY,20050505,1.3,1.3,1.28,1.3,57100
DASTY,20050505,47.94,48.11,47.85,48.09,3700
DATA,20050505,15.77,15.82,15.05,15.6,18100
DAVE,20050505,11.26,11.26,11.05,11.12,198100
DBLE,20050505,18.46,18.46,17.7,17.86,20800
DBRN,20050505,17.41,18.5,17.41,17.94,450400
DCAI,20050505,14.99,16.7,14.43,16.4,508700
DCAP,20050505,5.1,5.1,5.1,5.1,0
DCBK,20050505,27.6,27.6,27,27,500
DCEL,20050505,1.97,2.02,1.89,2.01,580800
DCGN,20050505,6,6.35,5.91,6.34,447200
DCLK,20050505,8.05,8.09,8.04,8.07,2271100
DCOM,20050505,15.35,15.5,15.25,15.29,98700
DCTH,20050505,2.04,2.15,2.02,2.1,70900
DCTHW,20050505,0.2,0.2,0.2,0.2,0
DDDC,20050505,3.84,3.85,3.52,3.69,518600
DDIC,20050505,2.51,2.58,2.37,2.47,466900
DDRX,20050505,4.81,4.81,4.67,4.8,1000
DEAR,20050505,26,26,25.75,25.97,500
DEBS,20050505,24.75,25.37,24.75,25,11500
DECC,20050505,8.41,8.51,8.07,8.51,23600
DECK,20050505,25.08,25.49,24.85,25.11,927700
DECT,20050505,3.75,3.75,3.75,3.75,0
DELL,20050505,36.95,37.14,36.64,37.02,21624900
DELT,20050505,8.51,8.51,8.47,8.48,300
DEPO,20050505,4.1,4.29,4.1,4.2,106900
DESC,20050505,3.01,3.15,2.76,3.08,509600
DEVC,20050505,11.25,11.5,11.14,11.14,3000
DFIB,20050505,0.99,1.02,0.96,1,323400
DGAS,20050505,25.29,25.29,25.05,25.23,1800
DGICA,20050505,18.93,18.93,18.54,18.65,6500
DGICB,20050505,17.5,17.5,17,17,300
DGII,20050505,11.03,11.59,11.03,11.34,48800
DGIN,20050505,20.31,20.65,19.76,19.92,314300
DGIT,20050505,1.12,1.14,1.09,1.13,187400
DGSE,20050505,2.35,2.35,2.35,2.35,0
DHIL,20050505,16.99,16.99,15.5,15.55,5300
DHOM,20050505,14.91,15.87,14.65,15.73,76000
DIET,20050505,3.84,3.93,3.77,3.9,13600
DIGE,20050505,23.25,24.25,22.82,23.97,342900
DIGI,20050505,3.5,3.51,3.48,3.48,56600
DIGL,20050505,0.41,0.42,0.39,0.4,278700
DIIB,20050505,30.74,30.99,30.47,30.78,3900
DIMEZ,20050505,0.13,0.14,0.13,0.13,11500
DIOD,20050505,28.83,29,28.36,28.73,115300
DISH,20050505,29.8,29.9,28.76,28.99,3627100
DISK,20050505,3.88,3.94,3.77,3.83,78200
DITC,20050505,11.02,11.29,10.91,11.05,392400
DJCO,20050505,38.99,38.99,37,37,900
DKHR,20050505,7.4,7.74,7.4,7.74,41200
DLGS,20050505,2.47,2.47,2.46,2.46,700
DLPX,20050505,2.9,2.9,2.9,2.9,1000
DLTR,20050505,24.56,24.75,22.77,23.39,6662800
DMAX,20050505,2.99,3,2.96,2.98,9400
DMCX,20050505,7.66,7.66,7.19,7.6,2900
DMLP,20050505,21.93,22.58,21.67,22.11,19700
DMRCE,20050505,5.39,5.58,5,5.04,88800
DNDN,20050505,5.25,6.04,5.21,5.98,3941500
DNEX,20050505,44.88,45.27,44.31,45.16,166300
DOCC,20050505,6.88,6.89,6.7,6.78,25600
DOCX,20050505,6.7,6.7,6.25,6.25,1100
DORLN,20050505,24.09,24.5,23.5,24.5,20400
DORLO,20050505,25.15,26.48,25.15,26.4,9300
DORLP,20050505,47.01,47.25,45.35,47.15,7100
DOTN,20050505,12.71,12.75,12.71,12.75,3800
DOVP,20050505,15.68,15.91,15.54,15.7,118700
DOWT,20050505,9.56,9.56,9.54,9.54,2700
DPAC,20050505,0.35,0.4,0.34,0.36,27600
DPII,20050505,3,3.54,2.82,3.05,197200
DPTR,20050505,11.18,11.53,11.11,11.15,494400
DRAD,20050505,5.25,5.6,5.25,5.47,64600
DRAM,20050505,4.25,4.25,3.98,4,8000
DRAX,20050505,4.88,4.88,4.78,4.79,61600
DRCO,20050505,16.08,16.35,15.35,15.66,42400
DRCT,20050505,17.26,17.45,17.06,17.34,864600
DRIV,20050505,28.1,28.17,25.96,26.1,1660200
DROOY,20050505,0.68,0.69,0.67,0.68,388100
DRRA,20050505,3.98,4.2,3.65,3.82,513500
DRRAP,20050505,15.65,16.2,15.31,16.2,4500
DRRX,20050505,3,3.05,2.85,3,100200
DRTE,20050505,14.68,14.68,14.01,14.33,272300
DRTK,20050505,23.64,23.84,23.03,23.56,89700
DRYR,20050505,80.94,80.96,80.88,80.9,19500
DSCM,20050505,2.65,2.67,2.45,2.67,401300
DSCO,20050505,5.92,6.11,5.9,6.11,378900
DSCP,20050505,29.58,30.1,29.31,29.69,33200
DSGIF,20050505,4.01,4.01,4.01,4.01,1400
DSGX,20050505,1.88,1.93,1.88,1.92,5800
DSPG,20050505,23.82,24.39,23.55,23.82,171100
DSTI,20050505,7.41,7.89,7.39,7.58,133400
DSTIW,20050505,1.91,2.03,1.9,1.98,12900
DSTIZ,20050505,1.66,1.75,1.66,1.73,56800
DSTME,20050505,5.77,6.41,5.77,6.26,24900
DSWL,20050505,14.86,15.34,14.86,15.34,7400
DSWT,20050505,1.55,1.6,1.46,1.46,4000
DTAS,20050505,10.28,10.38,10,10.2,594800
DTLK,20050505,2.36,2.42,2.17,2.42,9300
DTPI,20050505,12.71,12.78,12.3,12.45,235500
DTSI,20050505,17.22,18.22,17.12,17.49,77200
DUCK,20050505,19.5,19.55,19.5,19.55,1000
DUSA,20050505,10.41,10.41,9.71,9.73,166200
DVAX,20050505,3.95,4,3.87,3.96,15400
DVID,20050505,4.15,4.42,3.76,4.12,56100
DVSA,20050505,5.37,5.44,5.21,5.4,83100
DWCH,20050505,3.67,3.67,3.6,3.63,2800
DWID,20050505,11.57,11.57,11.43,11.43,1600
DWMA,20050505,1.12,1.35,1.12,1.35,11600
DWMT,20050505,9.36,9.49,9.35,9.39,3200
DWRI,20050505,15.75,15.75,15.34,15.6,53400
DWSN,20050505,22.49,22.79,21.43,21.45,118800
DWTN,20050505,11.21,11.22,11.08,11.09,16700
DWTT,20050505,11.08,11.08,10.97,11.01,4700
DXPE,20050505,5.51,5.55,5.41,5.41,7900
DXYN,20050505,15.5,15.8,15.5,15.75,54800
DYAX,20050505,4.4,4.8,4.37,4.65,117300
DYII,20050505,5.05,5.05,5.05,5.05,11700
DYNT,20050505,1.62,1.74,1.62,1.74,18400
DYOLF,20050505,1.9,1.96,1.9,1.96,6200
EAGL,20050505,19.51,20.12,19.48,20.04,722900
EASI,20050505,35.78,36.08,35.41,35.88,262200
EASY,20050505,0.98,0.98,0.93,0.94,121600
EBAY,20050505,34.11,34.51,33.61,33.91,17484100
EBIX,20050505,11.3,11.9,11.3,11.61,4900
ECBE,20050505,27.64,27.64,27.64,27.64,0
ECGI,20050505,2.05,2.06,2.02,2.03,44000
ECHO,20050505,8.44,8.45,8.26,8.45,5600
ECIL,20050505,7.56,7.79,7.34,7.47,1107100
ECLG,20050505,10.71,11,10.49,10.5,167100
ECLP,20050505,12.6,12.68,12.29,12.68,309500
ECMV,20050505,12.83,12.83,12.83,12.83,0
ECOL,20050505,11.75,11.92,11.6,11.84,25300
ECPG,20050505,15.56,15.84,15.45,15.84,26800
ECST,20050505,4.3,4.32,3.98,4,253200
ECTX,20050505,3.45,3.59,3.45,3.54,2300
EDAP,20050505,4.17,4.2,4.13,4.13,15100
EDEN,20050505,0.85,0.88,0.8,0.85,34700
EDGR,20050505,2.8,3.07,2.8,3.02,562600
EDGRW,20050505,1.93,1.93,1.93,1.93,0
EDGW,20050505,4.37,4.53,4.37,4.53,8800
EDMC,20050505,28.5,28.58,27.43,27.51,3102600
EDUC,20050505,10.52,10.53,10.5,10.5,500
EEEE,20050505,11.78,11.9,11.52,11.72,39400
EEFT,20050505,29.25,29.3,28.21,28.91,386400
EELN,20050505,2.81,2.99,2.78,2.99,494000
EENC,20050505,21.73,21.79,21.45,21.7,131800
EFII,20050505,16.97,17.09,16.82,16.91,242500
EFJI,20050505,8.49,8.88,8.01,8.28,221400
EGBN,20050505,19.5,19.5,19.5,19.5,500
EGHT,20050505,1.64,1.73,1.48,1.55,1344900
EGLS,20050505,3.02,3.25,3.01,3.12,121900
EGOV,20050505,4.51,4.6,4.35,4.51,110800
EIDSY,20050505,0.88,0.98,0.88,0.98,50900
ELAB,20050505,29.95,30.02,29.95,30,184800
ELAM,20050505,1.61,1.61,1.61,1.61,400
ELANZ,20050505,0.16,0.17,0.16,0.17,27600
ELBO,20050505,56.05,57.18,56,56.94,93600
ELGX,20050505,4.91,4.99,4.84,4.85,47600
ELMG,20050505,11.61,11.98,11.37,11.56,33900
ELNK,20050505,9.52,9.81,9.51,9.63,1820500
ELON,20050505,6.45,6.54,6.35,6.5,80000
ELOS,20050505,27,28.35,27,27.38,626700
ELOY,20050505,5.3,5.62,5.3,5.62,3800
ELRC,20050505,12.27,12.35,11.58,11.83,51400
ELRN,20050505,15.22,15.25,15.22,15.22,1600
ELSE,20050505,4.28,4.28,4.28,4.28,0
ELTK,20050505,2.25,2.37,2.16,2.2,272900
EMAK,20050505,10.04,10.04,10.04,10.04,200
EMBTE,20050505,5.45,5.75,5.29,5.6,99400
EMBX,20050505,11.52,11.82,11.41,11.78,9300
EMCI,20050505,18.05,18.05,17.62,17.62,5300
EMIS,20050505,3.04,3.11,2.94,3.05,36200
EMITF,20050505,17.37,17.38,17,17.19,6200
EMKR,20050505,3.45,3.6,3.06,3.21,470700
EMMS,20050505,15.89,15.89,15.29,15.39,636300
EMMSP,20050505,39.51,39.51,39.5,39.5,300
EMRG,20050505,0.59,0.83,0.58,0.65,607300
ENCY,20050505,9.92,10.16,9.81,9.95,598400
ENDP,20050505,19.89,20.03,19.4,19.9,582200
ENER,20050505,23.32,23.95,23.03,23.87,440600
ENMC,20050505,4.2,4.42,4.2,4.41,378800
ENMD,20050505,2.6,2.66,2.47,2.59,175300
ENPT,20050505,2.79,2.91,2.68,2.85,13000
ENSI,20050505,26.25,26.68,26.2,26.46,6700
ENTG,20050505,8.66,9.04,8.66,8.99,855600
ENTU,20050505,3.94,3.98,3.86,3.98,248800
ENWV,20050505,30.75,31,30.48,30.53,87600
ENZN,20050505,7.26,7.73,7.16,7.33,839700
EONC,20050505,1.49,1.54,1.48,1.5,8800
EPAX,20050505,34.47,37.29,34.44,36.31,80100
EPAY,20050505,13.3,13.34,13.25,13.28,54300
EPEN,20050505,9,9,8.84,9,1200
EPEX,20050505,14.47,14.7,14.07,14.4,89800
EPIC,20050505,11.14,11.21,10.94,11.03,545400
EPIK,20050505,13.25,13.91,13.25,13.3,31000
EPIQ,20050505,15.46,15.46,15.12,15.25,74800
EPIX,20050505,6.92,7.34,6.78,7.32,122200
EPMD,20050505,3.09,3.11,2.9,3.04,52200
EPMN,20050505,0.67,0.76,0.64,0.76,86400
EPNY,20050505,3.12,3.16,3.05,3.12,112500
EQIX,20050505,35.87,35.92,34.83,35.17,144800
EQTX,20050505,3.96,4.02,3.83,4.02,6300
ERES,20050505,11.37,11.57,11.07,11.35,549400
ERICY,20050505,30.24,30.48,30.01,30.19,2016700
ERIE,20050505,52.43,52.43,51.45,52.1,30800
ERTS,20050505,49.29,50.62,49.2,49.89,6168000
ESBF,20050505,13,13,12.91,13,3000
ESBK,20050505,28.34,28.34,28.34,28.34,0
ESCA,20050505,14,14.27,13.84,14.08,12200
ESCC,20050505,5,5.02,4.87,4.87,2300
ESGR,20050505,58.95,60.41,58.95,59.87,3300
ESIO,20050505,17.31,17.49,17.13,17.25,123500
ESLR,20050505,6.07,6.57,6.05,6.27,805700
ESLT,20050505,24.55,25,24.52,25,8500
ESMC,20050505,3.95,4.04,3.9,3.91,51500
ESPD,20050505,8.66,8.89,8.41,8.52,245400
ESRX,20050505,91,91.41,89.5,91.29,947600
ESST,20050505,3.75,3.94,3.62,3.68,355400
ESTX,20050505,9.55,9.55,7.9,9.01,4100
EUBK,20050505,15.87,16.07,15.7,16,41800
EURO,20050505,4.76,4.95,4.76,4.95,1100
EVBN,20050505,22.75,22.83,22.25,22.25,1300
EVBS,20050505,23.18,23.18,23.18,23.18,0
EVCI,20050505,5.65,6.1,5.65,5.98,52000
EVOL,20050505,2,2,1.72,1.88,127300
EVST,20050505,7.34,7.41,6.51,6.71,35600
EWBC,20050505,32.9,32.9,32.1,32.42,341300
EWEB,20050505,3.01,3.14,2.97,3.14,9600
EWST,20050505,6.3,6.47,6.29,6.31,3700
EXAC,20050505,13.7,13.89,13.48,13.71,79300
EXAR,20050505,12.94,13.31,12.9,13.14,318700
EXAS,20050505,2.75,2.75,2.65,2.68,122600
EXBD,20050505,66.79,67.22,66.2,66.57,369500
EXEL,20050505,7.1,7.48,7.07,7.48,642200
EXFO,20050505,4.09,4.19,4.09,4.14,6300
EXJF,20050505,28.45,29,28.45,28.45,22300
EXPD,20050505,48.5,48.6,47.17,48,2127100
EXPO,20050505,24.6,24.69,24.25,24.55,67500
EXTR,20050505,4.49,4.56,4.4,4.54,1304700
EYET,20050505,23.32,23.32,22.1,22.54,811500
EZPW,20050505,13.65,13.93,12.94,13,188800
FACT,20050505,6.4,6.49,6.4,6.4,56800
FADV,20050505,20.71,20.75,20.6,20.73,9300
FALC,20050505,6.05,6.07,5.99,6.04,89200
FARM,20050505,21.95,22,21.89,21.99,15400
FARO,20050505,27.11,27.97,26.87,27.76,149700
FAST,20050505,54.6,55,53.68,54.25,500100
FAVS,20050505,4.5,4.5,4.5,4.5,0
FBEI,20050505,19.75,19.75,19.75,19.75,100
FBMI,20050505,25.4,25.4,25.37,25.37,300
FBMT,20050505,27.75,27.75,27.75,27.75,0
FBNC,20050505,21.29,21.29,20.81,21,15900
FBNKM,20050505,26.51,26.51,26.25,26.25,3700
FBNKN,20050505,25.9,25.9,25.85,25.85,1200
FBNW,20050505,25.75,25.75,25.72,25.75,6300
FBSI,20050505,19.15,19.15,19.15,19.15,0
FBSS,20050505,25.25,25.25,25.25,25.25,0
FBST,20050505,9.2,9.2,9.05,9.05,9700
FBTC,20050505,12.3,12.3,12.3,12.3,0
FBTX,20050505,17.24,17.45,17.04,17.3,47400
FCAP,20050505,19,19,19,19,100
FCBC,20050505,28.59,28.95,28.17,28.29,4600
FCBP,20050505,44.97,45.3,44.55,44.87,60900
FCCO,20050505,18.61,18.61,16.73,17.5,18200
FCCY,20050505,18.98,19,18.98,19,900
FCEL,20050505,8,8,7.86,7.96,330000
FCFC,20050505,12.27,12.27,12,12.16,8000
FCFL,20050505,26.25,26.25,26.25,26.25,100
FCFS,20050505,20.07,20.35,19.79,20.32,60300
FCGI,20050505,5.25,5.4,5.21,5.38,12300
FCNCA,20050505,132,132.71,131.46,131.85,3100
FCPO,20050505,6.86,7.2,6.55,7.2,15700
FCSE,20050505,0.86,0.88,0.85,0.85,28100
FCTR,20050505,22.75,22.96,22.3,22.71,25000
FCZA,20050505,22.75,22.75,22.46,22.46,2200
FDEF,20050505,27.5,27.87,26.6,27.08,3700
FDRY,20050505,8.23,8.37,8.17,8.24,784500
FEIC,20050505,19.15,19.15,18.88,19.04,379200
FELE,20050505,37.34,37.34,36.87,37.15,46100
FFBC,20050505,18.11,18.22,17.65,17.78,74400
FFBH,20050505,24.44,24.44,24.35,24.35,500
FFBI,20050505,21.51,21.51,21.49,21.49,200
FFCH,20050505,28.17,28.17,27.8,27.97,51600
FFDB,20050505,7.94,7.94,7.94,7.94,200
FFDF,20050505,14,15,14,15,900
FFEX,20050505,9.9,10.09,9.57,9.7,160900
FFFD,20050505,37.96,37.96,37.96,37.96,0
FFFL,20050505,23.45,23.45,23.1,23.21,77600
FFFS,20050505,13.52,13.52,13,13.05,2100
FFHS,20050505,17.65,17.65,17.65,17.65,0
FFIC,20050505,17.53,17.53,16.87,16.87,95100
FFIN,20050505,41.41,41.41,40.54,41.09,33900
FFIV,20050505,44.66,44.66,43.6,44.04,913600
FFKT,20050505,33,33.41,32.83,32.88,2000
FFKY,20050505,25.6,25.6,25.6,25.6,0
FFLC,20050505,44.56,44.94,44.02,44.53,56700
FFSX,20050505,19.73,20.31,19.73,19.86,10300
FHRX,20050505,19.49,19.57,19.16,19.28,557600
FIFG,20050505,18.8,18.8,18.8,18.8,0
FILE,20050505,26.89,27,26.32,26.6,475700
FINB,20050505,25.87,26.19,25.49,26.11,39300
FINL,20050505,18.4,18.46,17.4,17.52,1464000
FISI,20050505,18.58,18.75,18.01,18.75,21100
FISV,20050505,43.02,43.22,42.46,42.72,1667000
FITB,20050505,43.7,44.37,43.42,43.8,1581800
FKFS,20050505,16.71,16.72,16.71,16.72,5200
FLAG,20050505,15,15.15,14.95,14.96,1800
FLDR,20050505,10,10.2,9.82,10.09,160200
FLEX,20050505,11.45,11.51,11.2,11.27,3986600
FLIC,20050505,38.1,38.97,38.1,38.95,1000
FLIR,20050505,26.98,27.33,26.59,26.85,369000
FLML,20050505,16.06,16.63,15.99,16.29,99400
FLOW,20050505,6.76,6.76,6.5,6.62,134900
FLPB,20050505,24.95,25,24.74,24.74,2200
FLSH,20050505,20.21,20.23,19.66,19.69,357700
FLWS,20050505,6.83,7,6.83,6.95,152900
FLXS,20050505,14.25,14.88,14.25,14.88,800
FLYI,20050505,0.92,0.97,0.81,0.83,1548100
FLYRE,20050505,12.82,13.05,12.6,12.6,65900
FMAR,20050505,16.9,16.9,16.35,16.36,3000
FMBI,20050505,33.26,33.36,32.62,33.06,102500
FMCO,20050505,18,18,18,18,0
FMDAY,20050505,0.4,0.43,0.38,0.4,2591100
FMER,20050505,25.25,25.42,25.02,25.17,126600
FMFC,20050505,32.01,32.01,32.01,32.01,0
FMSB,20050505,25.04,25.04,25.04,25.04,0
FMTI,20050505,1.73,1.76,1.67,1.69,121000
FMXI,20050505,1.62,1.7,1.39,1.5,148000
FNBF,20050505,22.5,22.5,22.5,22.5,2800
FNBN,20050505,21.26,21.26,21.26,21.26,0
FNBP,20050505,25.67,26,25.67,26,2100
FNDT,20050505,10.17,10.29,10,10.03,29700
FNFG,20050505,12.86,13.06,12.72,12.86,403300
FNFI,20050505,15.96,15.96,15.96,15.96,0
FNLC,20050505,16.95,16.95,16.6,16.71,1000
FNLY,20050505,11.3,11.57,11.3,11.34,86200
FNSR,20050505,1.25,1.26,1.21,1.24,485000
FOBB,20050505,28.16,28.16,27.79,27.83,4300
FONR,20050505,1.34,1.36,1.33,1.35,221200
FOOT,20050505,25.29,25.29,24.87,25,3400
FORD,20050505,14.81,14.9,14,14.28,542500
FORG,20050505,1.56,1.63,1.47,1.47,84300
FORM,20050505,23.25,23.32,22.87,23.12,195600
FORR,20050505,15.1,15.42,14.96,15.11,33100
FORTY,20050505,17.98,18.02,17.98,18.02,900
FOSL,20050505,23.36,24.15,23.11,23.89,588100
FOXH,20050505,30.66,31.5,29.8,30.65,129900
FPFC,20050505,18.38,18.66,18.28,18.41,18200
FPIC,20050505,26.11,26.75,26.11,26.51,104700
FPTB,20050505,24.25,24.29,23.9,24.29,2000
FRBK,20050505,14.15,14.15,13.71,13.81,18600
FRCCO,20050505,25,25.15,25,25.15,1900
FRCCP,20050505,26.16,26.2,26.16,26.2,1700
FRED,20050505,14.52,14.9,14.16,14.54,665600
FRGB,20050505,60.72,60.98,60.72,60.89,2600
FRGO,20050505,14.16,14.25,13.62,13.89,60400
FRME,20050505,25.99,25.99,25.52,25.95,13700
FRMEP,20050505,26.56,26.56,26.56,26.56,200
FRNT,20050505,10.4,10.62,10.2,10.24,359300
FRSH,20050505,6.22,6.79,6.19,6.19,9600
FSBC,20050505,29,29,29,29,100
FSBI,20050505,23,23.6,23,23.03,2200
FSBK,20050505,29.9,30,29.64,30,2000
FSCI,20050505,48.35,48.67,47.62,48,13400
FSII,20050505,3.51,3.61,3.47,3.61,65200
FSNM,20050505,18.25,18.45,17.94,18.41,43300
FSRV,20050505,18.95,19.49,18.1,19.08,14800
FSTF,20050505,11.5,11.65,11.5,11.59,43800
FSTR,20050505,9.1,9.31,9.1,9.16,2600
FSTW,20050505,1.95,1.95,1.9,1.9,4700
FTBK,20050505,37.4,37.69,36.88,37.26,29600
FTEK,20050505,5.45,5.85,5.33,5.79,121300
FTGX,20050505,0.39,0.41,0.36,0.39,144100
FTHR,20050505,5,5,4.18,4.25,34200
FUEL,20050505,1.52,1.6,1.47,1.55,85400
FUELW,20050505,0.17,0.17,0.17,0.17,0
FUJIY,20050505,33.23,33.4,33,33.08,64500
FULT,20050505,21.38,21.44,21.16,21.4,52200
FUNC,20050505,19.53,19.53,19.53,19.53,1000
FUND,20050505,8.95,8.99,8.8,8.82,30700
FWHT,20050505,5.04,5.41,4.8,4.83,7428500
FWRD,20050505,24.16,24.66,23.97,24.35,245800
FXEN,20050505,10.9,11.2,10.52,10.87,202800
GABC,20050505,13.88,13.88,13.63,13.73,7100
GAFC,20050505,6,6,6,6,2100
GAIA,20050505,5.6,5.6,5.44,5.44,3500
GAIT,20050505,7,7,7,7,0
GBBK,20050505,25.57,25.86,25.01,25.38,543700
GBBKO,20050505,26.2,26.33,26.2,26.2,3000
GBCI,20050505,27.74,27.93,27.09,27.53,79400
GBCIP,20050505,25.95,26.5,25.9,26.5,3400
GBND,20050505,22.19,22.2,21.5,21.61,13700
GBTB,20050505,20.56,20.76,19.94,19.99,9700
GBTS,20050505,18,18,17.9,18,16700
GCBC,20050505,35.05,35.05,35.05,35.05,0
GCBS,20050505,25.88,25.9,25.86,25.9,1700
GCFB,20050505,3.98,3.98,3.69,3.72,14600
GCFBU,20050505,3.72,3.72,3.62,3.68,1200
GCFBW,20050505,0.12,0.55,0.1,0.49,46800
GCFC,20050505,10.25,10.5,10.13,10.5,2100
GCOM,20050505,5.81,5.97,5.81,5.85,12000
GDPAP,20050505,12,12,12,12,0
GDYS,20050505,8.05,8.07,7.8,7.9,243000
GEAC,20050505,8.23,8.27,8.03,8.08,132500
GEHL,20050505,28.9,28.9,27.88,28,13200
GEMP,20050505,4.3,4.31,4.28,4.3,13100
GEMS,20050505,2.13,2.25,2.11,2.21,133000
GENR,20050505,1.77,1.85,1.55,1.62,676600
GENZ,20050505,60.95,63.59,60.56,62.71,6792300
GEOI,20050505,7.96,8.3,7.8,8,215100
GEPT,20050505,2.45,2.59,2.4,2.55,17700
GERN,20050505,6.35,6.52,6.31,6.5,553900
GETI,20050505,10.42,10.78,10.37,10.74,11400
GEXA,20050505,6.7,6.7,6.62,6.63,23500
GFED,20050505,23.15,23.15,23.15,23.15,0
GFLS,20050505,16.26,16.26,15.96,16,3600
GFLSO,20050505,10.69,10.69,10.69,10.69,0
GGAL,20050505,8.17,8.25,7.95,7.96,497600
GHCI,20050505,40.61,40.96,40.5,40.81,196700
GIFI,20050505,22.27,22.27,21.91,22.19,56100
GIGA,20050505,3.25,3.4,3.18,3.36,31600
GIGM,20050505,1.43,1.45,1.39,1.41,57700
GIII,20050505,7.57,7.6,7.3,7.55,8000
GILD,20050505,38.87,39.11,38.31,38.61,4392700
GILTF,20050505,5.9,5.9,5.73,5.83,15100
GISX,20050505,34.9,35.16,34.47,34.88,44600
GIVN,20050505,24.83,24.88,23.98,24.52,388900
GKIS,20050505,15.81,15.97,15.46,15.92,107600
GKSRA,20050505,38.88,39.15,38.44,38.81,162000
GLAD,20050505,22.4,23.07,22.19,22.3,33300
GLBC,20050505,11.99,12.17,11.97,12.15,90500
GLBL,20050505,9.45,9.56,9.07,9.32,1519000
GLBZ,20050505,19.5,19.5,19.5,19.5,0
GLDB,20050505,13.97,14.04,13.76,13.99,161900
GLDC,20050505,3.95,3.95,3.56,3.56,500
GLDN,20050505,25.95,26.18,25.5,25.65,50600
GLFD,20050505,2.5,2.7,2.48,2.7,445800
GLGC,20050505,3.09,3.25,3.05,3.19,107900
GLGS,20050505,0.73,0.81,0.73,0.75,54300
GLNG,20050505,11.8,12.24,11.55,12.14,268800
GLOV,20050505,4,4,4,4,800
GLOW,20050505,1.35,1.35,1.27,1.28,33200
GLYT,20050505,85.07,86.76,84.84,85.35,68000
GMAI,20050505,10.65,10.85,10.4,10.77,65300
GMCR,20050505,25.38,26.79,25.2,26.79,22500
GMRK,20050505,22.66,22.8,21.81,22.65,79300
GMST,20050505,4.01,4.03,3.81,3.87,620100
GMTC,20050505,2.7,2.7,2.7,2.7,1400
GMTN,20050505,10.89,11.24,10.63,11.19,47400
GMXR,20050505,11.21,11.35,11.11,11.21,12500
GMXRW,20050505,1.7,1.74,1.68,1.73,3400
GNBT,20050505,0.87,0.95,0.85,0.93,989300
GNCMA,20050505,8.54,8.54,8.39,8.45,139400
GNLB,20050505,0.41,0.42,0.39,0.41,829900
GNSC,20050505,0.95,0.98,0.91,0.97,266800
GNSS,20050505,14.94,15.83,14.82,15.43,2930100
GNSY,20050505,0.9,0.93,0.83,0.85,15500
GNTA,20050505,1.05,1.15,1.04,1.14,991100
GNTX,20050505,35.29,35.39,33.91,34.39,1871500
GNVC,20050505,1.77,1.78,1.67,1.75,189100
GOAM,20050505,5.69,5.71,5.39,5.44,58800
GOLD,20050505,13.14,13.34,12.95,13.25,182900
GOOD,20050505,16.44,16.48,16.39,16.39,15300
GOOG,20050505,228.62,228.62,225.88,226.98,7516700
GORX,20050505,2.02,2.15,1.88,1.98,13900
GOSHA,20050505,28,29.05,27.81,28.92,74700
GPCB,20050505,10.15,10.15,10.15,10.15,0
GPIC,20050505,17.3,17.38,17.22,17.22,15200
GPRO,20050505,45.53,45.64,40.87,42.41,8493600
GPTX,20050505,5.51,5.53,5.25,5.45,15500
GRAN,20050505,17.26,17.5,17.23,17.38,9900
GRIC,20050505,1.42,1.49,1.4,1.46,40600
GRIF,20050505,25.55,25.55,24.99,24.99,1300
GRILE,20050505,2.08,2.08,2.08,2.08,0
GRIN,20050505,2.7,2.7,2.7,2.7,0
GRMN,20050505,41.04,41.06,40.09,40.75,575900
GROW,20050505,4.67,4.99,4.5,4.79,19000
GSBC,20050505,29.34,29.48,28.76,29.21,14100
GSBCP,20050505,10.5,10.5,10.5,10.5,0
GSBNZ,20050505,1.74,1.74,1.74,1.74,124400
GSIC,20050505,15,15.17,14.22,14.67,166700
GSLA,20050505,17.8,17.8,17.8,17.8,0
GSLI,20050505,7.77,7.79,7.64,7.77,67000
GSOL,20050505,9.8,9.8,9.6,9.72,18800
GTCB,20050505,0.95,0.95,0.86,0.89,330700
GTIM,20050505,3.79,3.79,3.77,3.77,2100
GTIV,20050505,16.4,17.86,16,17.41,2075000
GTOP,20050505,11.33,11.66,11.31,11.51,89900
GTRC,20050505,48.6,49.3,47.95,48.28,601000
GTSI,20050505,8.49,8.5,8,8.23,40800
GTXI,20050505,9.04,10.39,8.97,10.25,159500
GUPB,20050505,20.01,20.01,20.01,20.01,300
GVBK,20050505,20.75,20.75,20.75,20.75,0
GVHR,20050505,15.97,16.26,15.74,16.15,205400
GYMB,20050505,11.52,11.77,11.52,11.74,401400
GYRO,20050505,39.6,41.2,39.6,41.2,4100
HABC,20050505,21.5,21.66,21,21.23,1900
HAFC,20050505,16,16.36,15.9,16.27,141300
HAIN,20050505,17.5,17.83,17.49,17.61,344200
HAMP,20050505,40.23,40.23,40.23,40.23,0
HANA,20050505,2.53,2.53,2.3,2.49,6400
HANS,20050505,66.83,67.93,64.55,65.06,716600
HARB,20050505,35.59,35.68,35,35.52,43000
HARL,20050505,17.61,17.61,17.61,17.61,0
HAST,20050505,6.75,6.75,6.1,6.18,34600
HAUP,20050505,3.84,4.14,3.74,4.03,88800
HAVNP,20050505,12.3,12.3,12.08,12.08,900
HAVS,20050505,6.34,6.35,6.34,6.35,4800
HAWK,20050505,8.38,8.81,8.38,8.81,374200
HAXS,20050505,2.04,2.04,1.74,1.74,1100
HAYZ,20050505,5.52,5.97,5.47,5.91,360500
HBAN,20050505,24.23,24.35,23.77,23.99,764600
HBHC,20050505,31.09,31.77,30.91,31.37,23700
HBIO,20050505,3.82,3.89,3.77,3.88,40100
HBNC,20050505,28.05,28.05,27.51,27.51,1800
HCBK,20050505,33.55,33.55,33.12,33.29,371800
HCFC,20050505,15.4,15.75,15.4,15.75,600
HCSG,20050505,17.33,17.52,16.95,17.19,250400
HCTL,20050505,0.44,0.65,0.44,0.65,9200
HDNG,20050505,14.9,16,14.9,16,44600
HDSN,20050505,0.82,0.93,0.82,0.93,8700
HDTV,20050505,4.8,5.2,4.8,5.14,321200
HEII,20050505,2.72,2.8,2.72,2.76,25000
HELE,20050505,27.9,28.02,27.75,27.78,102400
HELX,20050505,12.43,12.46,11.98,12.1,469700
HEOP,20050505,21.29,21.29,21.29,21.29,0
HEPH,20050505,7.47,7.59,7.35,7.4,87300
HFBC,20050505,16.24,16.24,16.24,16.24,0
HFFC,20050505,23,23.1,21.75,22.76,6100
HFWA,20050505,21.7,21.7,21.7,21.7,2000
HGGR,20050505,20,20,18.79,19.03,15100
HGIC,20050505,19.5,19.97,19.42,19.56,72100
HGSI,20050505,10.45,10.66,10.32,10.64,1065100
HHGP,20050505,13.73,15.04,13.73,14.89,200600
HIBB,20050505,30.58,31.03,30.22,30.4,151200
HIFN,20050505,5.81,5.9,5.75,5.75,70400
HIFS,20050505,42.82,42.82,42.82,42.82,100
HIHO,20050505,3.69,4.2,3.61,3.61,1800
HILL,20050505,4.82,4.9,4.6,4.68,309700
HIST,20050505,3.04,3.04,3.04,3.04,0
HITK,20050505,23.55,24.01,22.97,23.64,91800
HLEX,20050505,17,17.06,16.68,16.9,260300
HLFC,20050505,16,16,16,16,1500
HLIT,20050505,6.04,6.04,5.71,5.81,1447200
HLTH,20050505,9.61,9.72,9.53,9.62,3934000
HMNF,20050505,30,30,30,30,1100
HMSL,20050505,0.45,0.47,0.45,0.47,8400
HMSY,20050505,6.51,6.77,6.4,6.51,63600
HNBC,20050505,21.25,21.79,20.8,21.75,37100
HOFT,20050505,16.72,16.99,16.7,16.96,21100
HOLL,20050505,4.87,4.9,4.79,4.9,82700
HOLX,20050505,36.98,37.5,36.3,37,178200
HOME,20050505,11.25,11.87,11.25,11.82,9800
HOMF,20050505,24.71,24.71,24.71,24.71,0
HOMS,20050505,2.05,2.1,2.01,2.06,343900
HOOK,20050505,3.54,3.54,3.4,3.43,5900
HORC,20050505,42.45,43,41.76,42.89,50700
HORT,20050505,4.15,4.16,4.15,4.15,37500
HOST,20050505,2,2,2,2,1400
HOTT,20050505,19.76,20.25,19.5,19.7,2479600
HPCCP,20050505,27,27.8,27,27.17,1500
HPOL,20050505,4.21,4.28,3.65,3.8,1858600
HRLY,20050505,17.97,18.09,17.95,18.09,117900
HRSH,20050505,1.12,1.12,1.07,1.07,4700
HRVE,20050505,1.27,1.32,1.24,1.29,11100
HRZB,20050505,18.69,18.71,18.16,18.49,30500
HSIC,20050505,38.43,38.85,38.05,38.2,518800
HSII,20050505,26.25,26.54,25.56,26.07,552700
HSKA,20050505,0.87,0.89,0.68,0.79,112800
HSTM,20050505,2.72,2.72,2.65,2.65,14200
HSVLY,20050505,10.85,10.85,10.32,10.41,13900
HTBK,20050505,19.12,19.18,19.07,19.18,15600
HTCH,20050505,38.96,39.18,38.06,38.51,644600
HTCO,20050505,9.94,10,9.21,9.5,33900
HTLD,20050505,18.91,19.5,18.91,19.28,388900
HTLF,20050505,19.68,19.78,19.48,19.78,3800
HTRN,20050505,12.74,12.97,12.56,12.74,295300
HUBG,20050505,55.9,56.31,55.45,56,125900
HUMC,20050505,20.04,20.04,19.69,19.69,3600
HUMP,20050505,3.87,3.9,3.82,3.9,19900
HURC,20050505,11.32,12.49,11.32,12,87800
HURN,20050505,22.22,22.48,21.99,22.04,52000
HWFG,20050505,15.5,15.93,15.5,15.82,19600
HWKN,20050505,12,12,12,12,400
HYDL,20050505,52.9,54,52.7,53.07,225400
HYGS,20050505,3.72,3.88,3.7,3.78,152500
HYSL,20050505,41.2,41.2,40.42,40.67,1094900
IAAC,20050505,7.7,7.7,7.13,7.13,5700
IAAI,20050505,28.14,28.18,28.1,28.18,21000
IACI,20050505,23.34,23.55,23.14,23.3,7574600
IACIW,20050505,5.25,5.25,5.25,5.25,0
IACIZ,20050505,22.25,22.4,22.14,22.26,15100
IART,20050505,35.51,35.96,35.14,35.68,164600
IBCA,20050505,17.62,17.65,17.5,17.55,1400
IBCP,20050505,27.56,28,27.55,27.84,22900
IBCPO,20050505,27.1,27.5,26.87,27.5,2400
IBIS,20050505,1.4,1.49,1.32,1.33,94200
IBKC,20050505,57.99,58.01,57.71,58,15100
IBNK,20050505,20.83,21.24,20.61,21.08,21400
IBOC,20050505,36.96,36.96,36.15,36.31,17800
IBPI,20050505,3.59,3.6,3.54,3.59,18900
ICAB,20050505,7.25,7.25,7.25,7.25,0
ICAD,20050505,4,4.01,3.88,3.99,100000
ICBC,20050505,36.8,37.07,36.35,37.05,358100
ICCA,20050505,1.8,1.8,1.68,1.71,6800
ICCC,20050505,3.96,4.16,3.96,4.05,6700
ICCI,20050505,11.46,11.48,11.26,11.48,161300
ICGE,20050505,5.82,6.17,5.5,5.92,305600
ICLR,20050505,31.84,33,31.84,32.77,36600
ICOC,20050505,2.5,2.6,2.33,2.46,58500
ICOCZ,20050505,23.6,23.6,23.6,23.6,0
ICOR,20050505,0.27,0.32,0.27,0.3,1489800
ICOS,20050505,22.68,23.14,22.42,22.63,809300
ICST,20050505,18.25,19.21,18.05,19,1650400
ICTG,20050505,10,10.2,9.93,10,15200
ICTS,20050505,2.01,2.13,1.96,2.11,7700
ICUI,20050505,35.91,36.11,35.23,35.67,65900
IDBE,20050505,17.66,17.66,17.08,17.43,260200
IDCC,20050505,14.44,15.12,14.4,15,1158700
IDEV,20050505,2.61,2.69,2.54,2.6,132300
IDGR,20050505,8.42,8.59,8.29,8.44,25600
IDIX,20050505,19.7,19.7,18.8,19.24,21800
IDNX,20050505,5.2,5.25,5.1,5.25,319400
IDSA,20050505,4,4.19,3.9,3.99,17000
IDSY,20050505,10.42,10.85,10.24,10.6,18600
IDTI,20050505,11.11,11.41,11.04,11.23,3420600
IDWK,20050505,8.69,9.19,8.69,9.16,156500
IDXC,20050505,32.13,32.13,31.55,31.89,156200
IDXX,20050505,57.93,57.99,56.98,57.51,84100
IEIB,20050505,1.88,1.88,1.88,1.88,0
IFCB,20050505,22.25,22.25,22,22.02,1700
IFCJ,20050505,18.46,18.5,18,18.02,12100
IFIN,20050505,42.4,42.42,41.7,41.86,638500
IFLO,20050505,14.99,15.1,14.36,14.77,122400
IFNY,20050505,8.16,8.56,8.16,8.46,29500
IFOX,20050505,15.61,15.75,15,15.09,174800
IFSB,20050505,9.38,9.38,9.38,9.38,0
IFSIA,20050505,6.35,6.53,6.31,6.5,116800
IFUL,20050505,2.4,2.6,2.36,2.56,29000
IGLD,20050505,5.72,5.79,5.66,5.76,6100
IGTE,20050505,3.97,4.01,3.81,4,27100
IGTEE,20050505,3.94,3.94,3.94,3.94,0
IIIN,20050505,10.49,10.75,10.12,10.4,96100
IIJI,20050505,3.19,3.19,3.1,3.13,11000
IINT,20050505,2.08,2.22,2.03,2.07,126500
IIVI,20050505,14.13,15.1,14.13,14.93,164100
IKNX,20050505,4.2,5.14,4.2,4.5,3100
ILMN,20050505,9.7,9.86,9.5,9.85,194900
ILOG,20050505,12.13,12.13,12.12,12.12,400
ILSE,20050505,17.35,17.48,16.58,16.85,645300
IMAX,20050505,9.5,9.62,8.21,8.95,3420000
IMCL,20050505,31.14,31.49,31.01,31.24,822000
IMCO,20050505,3.24,3.24,3.09,3.1,54900
IMDC,20050505,60.95,61.09,60.55,60.89,140000
IMGC,20050505,25.34,25.91,25.01,25.87,114000
IMGN,20050505,5.64,5.69,5.5,5.65,274600
IMKTA,20050505,13.4,13.44,13.11,13.19,18100
IMMC,20050505,4.34,4.35,3.86,4.14,124300
IMMR,20050505,5.49,5.67,5.49,5.62,116600
IMMU,20050505,2.22,2.22,2.16,2.21,137100
IMNR,20050505,0.79,0.8,0.74,0.77,158900
IMNRZ,20050505,0.3,0.3,0.3,0.3,3700
IMNY,20050505,1.59,1.63,1.58,1.63,78900
IMOS,20050505,6.91,6.99,6.79,6.82,487000
INCX,20050505,5.68,6,5.5,5.73,361200
INCY,20050505,7.56,8.05,7.37,7.94,1525500
INDB,20050505,27.83,28.1,27.31,27.31,37800
INDBM,20050505,26.1,26.37,26.1,26.28,1000
INDBN,20050505,26.52,26.52,26.52,26.52,0
INFA,20050505,7.97,8,7.75,7.93,832300
INFO,20050505,0.93,0.96,0.89,0.91,228800
INFS,20050505,3.46,3.56,3.35,3.37,404100
INFT,20050505,3.29,3.29,3.05,3.14,74200
INFY,20050505,60.11,62.32,60.1,61.19,1069900
INGN,20050505,7.4,7.95,7.22,7.89,258300
INGP,20050505,5.24,5.26,5.23,5.25,938400
INGR,20050505,29.68,29.98,29.46,29.85,133900
INHX,20050505,7.24,7.42,7.19,7.36,9900
ININ,20050505,4.39,4.76,3.89,3.99,15200
INKP,20050505,2.15,2.15,2.07,2.13,556100
INLD,20050505,1.9,1.9,1.85,1.9,24800
INMD,20050505,10.63,11.37,10.63,11.26,31800
INNO,20050505,5.2,5.28,5.12,5.2,241800
INOC,20050505,8.05,8.19,7.89,8.07,5900
INOD,20050505,3.05,3.05,2.75,2.84,50500
INOW,20050505,0.64,0.69,0.63,0.65,12600
INPC,20050505,14.46,15.25,14.46,14.65,351900
INPH,20050505,5.83,5.84,5.4,5.41,63100
INSG,20050505,0.7,0.78,0.65,0.7,330400
INSM,20050505,1.24,1.27,1.24,1.27,115200
INSP,20050505,32,32,30.75,31,1060300
INSU,20050505,14.34,14.68,14.02,14.65,196300
INSW,20050505,2.98,2.98,2.95,2.95,200
INTC,20050505,24.13,24.48,24.1,24.26,64325200
INTD,20050505,0.34,0.36,0.33,0.35,86300
INTG,20050505,16.9,16.9,16.9,16.9,900
INTL,20050505,19.23,19.49,18.82,19.19,323800
INTN,20050505,11.48,11.7,11.2,11.47,17200
INTT,20050505,3.54,3.7,3.44,3.5,6300
INTU,20050505,42.08,42.41,41.54,42.04,1492700
INTV,20050505,11.04,11.15,10.82,11,215200
INTX,20050505,8.54,8.79,8.54,8.79,110000
INTZ,20050505,2.32,2.65,2.32,2.55,40600
INVX,20050505,3.27,3.31,3.19,3.22,38700
IONA,20050505,3.29,3.38,3.1,3.2,53800
IOTN,20050505,6.85,7.25,6.7,7.16,633000
IPAR,20050505,15.55,16.25,15.5,16.18,96400
IPAS,20050505,5.2,5.25,5.17,5.25,362900
IPCC,20050505,32.7,32.91,32.2,32.45,140200
IPCR,20050505,37,37.42,36.99,37.4,70000
IPIX,20050505,2.6,2.73,2.54,2.69,416600
IPMT,20050505,38.44,38.44,33.25,34.48,1407400
IPSU,20050505,13.13,13.13,10.25,10.5,621500
IPSUW,20050505,1.76,1.79,1.29,1.43,2900
IRETP,20050505,25.65,25.8,25.65,25.65,2200
IRETS,20050505,9.2,9.24,9.09,9.21,59300
IRIS,20050505,15.1,15.11,14.65,15,177700
IRIX,20050505,5.84,5.98,5.7,5.98,31600
IRSN,20050505,1.8,1.8,1.69,1.72,18200
ISCA,20050505,52.66,53.32,52.66,53.15,85900
ISIG,20050505,1.01,1.02,1,1,3000
ISIL,20050505,18.15,18.5,18.02,18.29,2639700
ISIS,20050505,2.87,2.94,2.76,2.89,293300
ISLE,20050505,24.47,24.99,24.09,24.88,240400
ISNS,20050505,11.85,11.99,11.85,11.99,8400
ISON,20050505,1.8,2.39,1.8,2.29,5031700
ISONL,20050505,1.09,1.44,1.09,1.35,129900
ISONZ,20050505,1.01,1.49,1.01,1.49,28200
ISPH,20050505,7,7.05,6.84,6.9,145000
ISRG,20050505,43.32,43.91,42.72,43.16,364700
ISRL,20050505,8.57,8.65,8.15,8.45,9600
ISSC,20050505,33,34.97,32.86,34.1,230400
ISSI,20050505,6.12,6.22,5.99,6.13,564300
ISSX,20050505,20.1,20.1,19.48,19.71,717100
ISTA,20050505,7.64,7.92,7.58,7.89,99100
ISWI,20050505,3.79,3.86,3.67,3.84,16800
ISYS,20050505,20.51,20.78,20.5,20.78,15700
ITCD,20050505,0.57,0.64,0.55,0.6,111100
ITIC,20050505,35.85,35.85,35.85,35.85,0
ITLA,20050505,50.46,51.45,49.37,49.94,97200
ITMN,20050505,11.07,11.15,10.92,10.98,407200
ITRA,20050505,0.42,0.43,0.4,0.42,274000
ITRI,20050505,36.73,37.75,36.65,37,384400
IUSA,20050505,11.6,11.74,11.14,11.58,119200
IVAC,20050505,9.25,9.69,9.05,9.66,118900
IVAN,20050505,2.4,2.55,2.4,2.48,940800
IVGN,20050505,75.78,76.98,75.22,76.52,909100
IVII,20050505,12.65,13.37,12.61,12.99,1156000
IVIL,20050505,5.88,5.95,4.91,5.23,3919700
IVIS,20050505,26.1,26.29,26.1,26.29,400
IVTA,20050505,5.44,5.44,5.44,5.44,0
IWOV,20050505,7.6,7.74,7.47,7.52,152200
JACO,20050505,3.01,3.07,2.82,3.07,5500
JADE,20050505,2.4,2.42,2.33,2.36,63100
JAKK,20050505,19.56,19.85,19.36,19.39,194100
JAMS,20050505,1.74,1.91,1.69,1.89,154100
JAXB,20050505,28,28.5,28,28.5,5700
JBHT,20050505,40.16,41.36,40,40.7,1471800
JBLU,20050505,20.76,21.31,20.75,20.89,1229500
JBOH,20050505,1.4,2.08,1.4,1.4,1500
JBSS,20050505,22.54,22.94,22.34,22.5,14800
JCDA,20050505,2.25,2.31,2.25,2.3,19200
JCOM,20050505,35.99,36.65,35.64,35.97,648000
JCTCF,20050505,6.02,6.02,6.02,6.02,0
JDAS,20050505,10.86,11.07,10.75,10.81,308500
JDSU,20050505,1.36,1.44,1.32,1.36,35997000
JFBC,20050505,23.25,23.4,22.3,23.25,2700
JFBI,20050505,12.85,13.09,12.6,13.09,2300
JHFT,20050505,15.75,15.75,15.51,15.55,9200
JILL,20050505,13.69,13.99,13.67,13.95,122700
JJSF,20050505,51.97,52.96,51.82,52.18,13500
JKHY,20050505,17.71,17.98,17.59,17.77,318700
JLMC,20050505,3.35,3.35,3.35,3.35,0
JMAR,20050505,1.25,1.25,1.18,1.2,55400
JMBI,20050505,18.5,19.25,18.5,18.82,1900
JMDT,20050505,16.98,17.59,16.8,17.51,684300
JNPR,20050505,22.97,23.1,22.55,22.62,5468200
JOBS,20050505,21.22,21.22,20.1,20.68,284400
JOSB,20050505,34.5,36,34.5,35.58,459000
JOUT,20050505,18.27,18.55,18.27,18.5,800
JOYG,20050505,34.43,36.08,34,35.75,1163000
JRJC,20050505,5.4,5.68,5.22,5.55,292400
JUNO,20050505,33.5,33.5,33.5,33.5,1000
JUPM,20050505,15.95,16.15,15.5,15.88,541600
JXSB,20050505,12.95,12.95,12.25,12.25,1200
KAMNA,20050505,13.08,13.27,12.92,13.27,27700
KBALB,20050505,12,12.03,11.7,12.03,65400
KBAY,20050505,16.75,17.04,16.47,17.01,331700
KCLI,20050505,46.01,46.14,45.4,46.14,1700
KELYA,20050505,26.72,26.73,26.19,26.5,85500
KELYB,20050505,27.18,27.18,27.18,27.18,0
KENT,20050505,2.39,2.39,2.33,2.36,3400
KEQU,20050505,7.4,7.4,7.4,7.4,0
KERX,20050505,14.28,14.28,13.25,13.94,953400
KEYN,20050505,10.5,10.57,10.3,10.38,123600
KEYS,20050505,21.18,21.18,20.84,21.05,44800
KEYW,20050505,16.28,16.32,15.49,15.66,170500
KFED,20050505,11.3,11.3,11.22,11.3,3900
KFRC,20050505,7.2,7.26,6.97,7.16,218900
KINDW,20050505,33.1,33.1,33.1,33.1,0
KINDZ,20050505,35.65,35.65,35.65,35.65,0
KIRK,20050505,9.15,9.15,8.96,9,313600
KLAC,20050505,39.22,39.84,38.91,39.09,6558300
KLIC,20050505,5.2,5.37,5.15,5.36,1365000
KMGB,20050505,7.14,7.14,6.79,6.79,7100
KNAP,20050505,11.74,11.74,11.31,11.31,200
KNBT,20050505,14,14,13.7,13.86,55200
KNBWY,20050505,9.79,9.91,9.72,9.88,716800
KNDL,20050505,11.55,11.7,11.5,11.68,21400
KNOL,20050505,2.1,2.4,2.05,2.29,1187100
KNSY,20050505,27.25,28.68,27.21,27.58,131700
KNTA,20050505,4.52,4.79,4.52,4.68,61000
KOMG,20050505,24.5,25.01,23.51,24.11,956900
KONG,20050505,7.18,7.19,7.06,7.16,28300
KOOL,20050505,3.67,3.78,3.57,3.73,117800
KOPN,20050505,3.1,3.17,3.01,3.16,261300
KOSN,20050505,5.14,5.58,5.1,5.53,80800
KOSP,20050505,55.21,55.4,53.5,54,608600
KOSS,20050505,17.56,17.56,17.56,17.56,0
KRON,20050505,39.78,39.94,39.51,39.89,463200
KRSL,20050505,5.2,5.36,4.94,5.2,10700
KSWS,20050505,32.87,33.82,32.81,33.45,340600
KTCC,20050505,3.27,3.75,3.27,3.6,111900
KTEC,20050505,9.5,9.81,9.5,9.81,1200
KTII,20050505,32.59,32.59,31,31.05,3200
KVHI,20050505,10.03,10.28,10.01,10.27,54000
KYPH,20050505,25.87,26.38,25.63,26.19,432800
LABL,20050505,21.98,21.98,21.07,21.35,5400
LABS,20050505,34.36,35.3,34.15,34.89,118800
LAKE,20050505,12.98,13.7,12.83,13.02,21700
LAMR,20050505,39.05,39.77,38.16,38.67,1308100
LANC,20050505,41.67,41.67,40.92,41.11,72200
LANV,20050505,2.75,3.17,2.75,3.05,36700
LARK,20050505,29.58,29.58,29.58,29.58,0
LARL,20050505,21.3,22.05,21,22.05,400
LAUR,20050505,43.94,44.15,43.4,44,231000
LAVA,20050505,7.39,8.36,7.39,7.94,4710400
LAWS,20050505,40.5,40.59,40.1,40.28,5100
LAYN,20050505,16.32,16.91,16.32,16.9,14500
LBAI,20050505,15.63,15.67,15.32,15.4,21900
LBIX,20050505,0.85,0.85,0.85,0.85,6900
LBTYA,20050505,42.95,43.05,42.2,42.76,723300
LBTYB,20050505,45.42,45.42,45.17,45.17,400
LCAV,20050505,39.55,39.82,38.71,39,225800
LCBM,20050505,13.44,14.24,13.44,13.7,42700
LCCI,20050505,3.25,3.28,3.24,3.27,19300
LCGI,20050505,3.85,3.87,3.85,3.87,2200
LCRD,20050505,5.58,5.68,5.43,5.66,92000
LCRY,20050505,13.8,13.95,13.35,13.59,74600
LCUT,20050505,17.96,17.96,16.73,17.44,47100
LDIS,20050505,5.42,5.51,5.35,5.48,144000
LDSH,20050505,11.8,11.8,11.65,11.7,34700
LECO,20050505,31.06,31.06,29.44,30.63,117200
LEIX,20050505,22.76,22.76,22.01,22.15,31200
LEND,20050505,42.02,42.93,39.94,40.48,1241700
LENS,20050505,1.57,1.57,1.48,1.49,158000
LEXG,20050505,4.85,4.85,4.62,4.85,129500
LEXR,20050505,5.27,5.45,5.01,5.15,3977200
LFINP,20050505,26.12,26.2,26.1,26.2,2800
LFUS,20050505,27.6,27.89,27.35,27.89,82100
LGBT,20050505,6.74,7.75,6.74,7.35,237900
LGTY,20050505,4.25,4.3,4.25,4.3,1800
LGVN,20050505,1.94,2.06,1.88,1.97,31200
LICB,20050505,33,33.58,33,33,600
LIFC,20050505,12.3,12.74,12.08,12.5,771200
LIFE,20050505,33.5,33.9,31.9,33.9,106900
LIHRY,20050505,16.25,16.27,15.86,15.86,26200
LINK,20050505,6.14,6.14,5.34,5.51,25900
LION,20050505,15.83,16.5,15.83,16.36,15900
LIOX,20050505,4.22,4.32,4.07,4.14,342200
LIPD,20050505,3.99,4.15,3.98,4.03,12300
LJPC,20050505,0.48,0.5,0.48,0.49,274900
LKFN,20050505,36.4,36.7,36.36,36.7,3500
LKQX,20050505,23.25,23.57,21.78,21.78,220300
LLTC,20050505,36.24,36.72,36.17,36.41,3329300
LMIA,20050505,4.62,4.62,4.51,4.51,19500
LMLP,20050505,5.04,5.04,4.89,4.94,6700
LMNX,20050505,8.43,8.75,8.19,8.75,68000
LMRA,20050505,4.44,4.44,3.91,4,127600
LNBB,20050505,17.3,17.3,17.3,17.3,0
LNCB,20050505,17.09,17.09,17.09,17.09,100
LNCE,20050505,16.69,16.83,16.28,16.36,114000
LNCR,20050505,42.45,42.76,42.1,42.59,425400
LNDC,20050505,6.55,6.55,6.21,6.24,24000
LNET,20050505,16.62,16.62,16.05,16.49,146400
LNOP,20050505,7.46,7.46,7.14,7.26,12800
LNUX,20050505,1.35,1.4,1.35,1.38,134900
LOGC,20050505,1.2,1.3,1.2,1.3,6900
LOGI,20050505,58.6,58.68,58.21,58.41,82200
LOJN,20050505,14.58,14.72,14.07,14.65,98700
LONG,20050505,8.94,9.1,8.7,8.8,35000
LOOK,20050505,0.68,0.7,0.65,0.68,960500
LOUD,20050505,0.94,0.98,0.89,0.92,4986100
LPHI,20050505,4.25,4.44,4.2,4.22,11200
LPMA,20050505,29.99,29.99,29.1,29.97,24400
LPNT,20050505,44.57,44.57,43.33,44.09,430500
LPSN,20050505,2.41,2.55,2.4,2.49,168900
LPTH,20050505,2.3,2.37,1.76,2.15,6600
LRCX,20050505,26.55,27,26.38,26.6,1984100
LRNS,20050505,5.47,5.47,5.47,5.47,1900
LSBC,20050505,0.92,0.97,0.92,0.93,12700
LSBI,20050505,26,26,26,26,900
LSBX,20050505,17,17.02,16.95,17,1400
LSCC,20050505,4.44,4.52,4.43,4.46,429600
LSCO,20050505,14.56,14.56,14.5,14.56,3400
LSCP,20050505,31.89,32.54,31.54,32.36,138300
LSTR,20050505,31.83,32.87,31.83,32.45,584600
LTBG,20050505,6.01,6.3,6.01,6.24,125400
LTON,20050505,6.98,6.98,6.77,6.8,29800
LTRE,20050505,13.24,13.25,12.75,12.84,116600
LTRX,20050505,1.57,1.6,1.43,1.5,92200
LTXX,20050505,3.75,3.8,3.64,3.74,807700
LUCY,20050505,1.25,1.25,1.18,1.25,15000
LUFK,20050505,31.06,31.5,30.25,31.5,111300
LVLT,20050505,1.82,1.84,1.79,1.81,2136200
LWAY,20050505,8.98,8.98,8.2,8.51,13600
LWSN,20050505,5.21,5.24,5.1,5.17,223600
LXBK,20050505,17.28,17.6,17.22,17.6,2100
LYTS,20050505,13.01,13.25,12.86,13.2,95500
MACC,20050505,2.46,2.46,2.15,2.15,1400
MACE,20050505,2.25,2.31,2.15,2.22,145300
MACR,20050505,38.05,38.18,37.29,37.83,1929000
MAFB,20050505,41.75,41.93,40.92,41.4,99500
MAGS,20050505,9.31,9.59,9.3,9.4,28600
MAHI,20050505,2.9,2.97,2.79,2.86,10500
MAIN,20050505,2.74,2.81,2.62,2.71,112100
MAIR,20050505,8.85,9.15,8.85,9.08,50800
MALL,20050505,5.65,5.94,5.53,5.6,114400
MAMA,20050505,2.88,2.88,2.77,2.78,115300
MANA,20050505,8.92,9.25,8.56,8.56,5600
MANC,20050505,6.24,6.28,6.23,6.27,55500
MANH,20050505,19.59,20.1,19.35,19.8,295000
MANT,20050505,26.51,27.45,26.5,26.85,364100
MANU,20050505,2.1,2.15,2.04,2.09,500900
MAPS,20050505,11.14,11.15,10.85,10.95,44600
MARPS,20050505,25.4,26.66,25.4,26.66,4900
MARSA,20050505,12,12,12,12,200
MARSB,20050505,14.1,14.1,14.1,14.1,0
MASB,20050505,35.65,35.7,35.65,35.65,1100
MATK,20050505,41.3,42.33,40.6,42,1285200
MATR,20050505,27.14,28.25,27.01,27.15,159600
MATV,20050505,16.44,16.44,16.44,16.44,0
MATW,20050505,36.2,37,36.2,37,103800
MAXC,20050505,4.09,4.09,4.09,4.09,0
MAXE,20050505,14.55,14.75,14.55,14.6,3300
MAXF,20050505,13.85,13.88,13.77,13.83,58000
MAXM,20050505,1.47,1.47,1.37,1.4,58800
MAXY,20050505,8.19,8.4,8.19,8.35,41900
MBAY,20050505,0.45,0.45,0.42,0.43,33900
MBFI,20050505,36.86,37.1,36.54,37,187000
MBFIP,20050505,27.35,27.35,27.35,27.35,0
MBHI,20050505,18.12,18.22,18,18.19,13200
MBLA,20050505,12.56,12.6,12.52,12.52,1200
MBND,20050505,1.24,1.24,1.19,1.19,12600
MBRG,20050505,29.81,29.81,29.45,29.5,3200
MBRX,20050505,2.6,2.8,2.38,2.46,15000
MBTF,20050505,19.5,20.5,19.37,19.92,25900
MBVA,20050505,7.6,7.6,7.6,7.6,0
MBVT,20050505,26.31,26.41,26.05,26.12,7000
MBWM,20050505,41.65,41.94,41.59,41.74,22400
MCBC,20050505,37.4,37.7,37,37.36,55300
MCBF,20050505,13,13,13,13,0
MCBI,20050505,18,18,18,18,0
MCCC,20050505,5.84,5.93,5.84,5.92,298300
MCDT,20050505,2.97,3.01,2.96,3,313100
MCDTA,20050505,3.15,3.18,3.14,3.18,1162300
MCEL,20050505,1.43,1.48,1.38,1.39,345900
MCGC,20050505,15.38,15.38,15.06,15.22,329800
MCHM,20050505,0.32,0.33,0.3,0.33,53000
MCHP,20050505,28.43,28.6,28.07,28.37,1911000
MCHX,20050505,16.41,16.41,15.47,15.96,264400
MCIP,20050505,25.35,25.7,25.31,25.5,17444500
MCLD,20050505,0.13,0.13,0.12,0.13,2197700
MCLDO,20050505,0.71,0.74,0.71,0.74,1700
MCRI,20050505,19.7,19.8,18.66,18.91,189000
MCRL,20050505,10.06,10.28,10.03,10.14,1169700
MCRS,20050505,40.5,42.59,40.32,41.55,757200
MDCAE,20050505,9.03,9.23,8.97,9.23,19800
MDCC,20050505,18.25,18.83,18.25,18.78,324500
MDCI,20050505,18.11,18.11,17.65,18,19000
MDCO,20050505,21.69,21.69,21.13,21.51,481500
MDII,20050505,0.48,0.49,0.45,0.49,20300
MDKI,20050505,9.25,10.38,9.15,10.23,106100
MDLK,20050505,3.5,3.5,3.1,3.26,45700
MDRX,20050505,12.7,12.81,12.43,12.67,421700
MDSI,20050505,4.7,4.7,4.54,4.59,28600
MDST,20050505,25.89,26.12,25.58,25.92,37100
MDTH,20050505,28.1,28.72,26.86,27.02,179900
MDTL,20050505,13.01,13.25,12.85,13.25,168800
MDWV,20050505,3.35,3.36,3.35,3.36,1700
MEAD,20050505,2.7,2.82,2.66,2.67,44800
MECA,20050505,5.15,5.4,5.05,5.33,325900
MEDC,20050505,0.7,0.75,0.67,0.68,14500
MEDI,20050505,26.49,26.63,26.21,26.45,1160200
MEDW,20050505,12.25,12.45,11.8,12.45,50100
MEDX,20050505,7.42,7.51,7.29,7.41,1107400
MEMY,20050505,2.15,2.5,2.15,2.49,21000
MENT,20050505,9.36,9.39,9.06,9.17,599400
MEOH,20050505,17.58,18.34,17.4,17.81,628000
MERB,20050505,21.99,22,21.96,22,2900
MERCS,20050505,8.26,8.33,8.19,8.25,61800
MERQ,20050505,41.35,41.87,41.12,41.47,1276800
MERX,20050505,7.23,7.36,7.1,7.34,101300
MESA,20050505,6.12,6.35,6.05,6.05,773900
METH,20050505,11.45,11.45,11.01,11.08,141200
MFBC,20050505,26.5,26.5,26.5,26.5,0
MFCO,20050505,1.39,1.42,1.3,1.3,5500
MFLO,20050505,13.69,13.81,13.26,13.4,27400
MFLR,20050505,14.67,14.67,14.67,14.67,0
MFLX,20050505,14.84,15.24,14.07,14.54,778300
MFNC,20050505,14.65,14.65,14.65,14.65,100
MFRI,20050505,7.41,7.61,7.39,7.61,6900
MFSF,20050505,23,23.25,23,23.25,4800
MGAM,20050505,8.65,8.8,8.52,8.77,543800
MGEE,20050505,32.13,32.75,32.08,32.53,26700
MGIC,20050505,2.98,2.98,2.89,2.89,6100
MGLN,20050505,34.39,34.81,33.99,34.81,125700
MGPI,20050505,8.43,8.43,7.11,7.88,696600
MGRC,20050505,22.38,22.9,22.05,22.75,47900
MICC,20050505,17.4,17.51,17.2,17.23,206700
MICU,20050505,16.75,17.3,16.67,17.22,311600
MIDD,20050505,49.9,54.24,49.76,52.71,173800
MIGP,20050505,13,13.05,13,13,15300
MIKR,20050505,7.31,7.31,7.09,7.28,30600
MIND,20050505,7.9,7.9,7.32,7.36,61100
MINI,20050505,36.52,38.69,36.52,38.21,438700
MIPS,20050505,7.26,7.3,7.13,7.3,287400
MITSY,20050505,185.06,185.06,185.06,185.06,0
MITT,20050505,9.04,9.04,9.04,9.04,900
MITY,20050505,14.95,15.03,14.88,15.03,3500
MKSI,20050505,15.21,15.75,15.21,15.58,206500
MKTAY,20050505,18.66,18.94,18.66,18.94,4700
MKTX,20050505,11.07,11.5,10.93,11,586000
MKTY,20050505,4.31,4.43,4.14,4.2,61600
MLAB,20050505,12.5,12.5,12.25,12.25,400
MLAN,20050505,33.49,33.49,32.1,32.44,16700
MLEA,20050505,68.82,70.49,68.82,70.13,15400
MLHR,20050505,28.15,28.18,27.36,27.94,431600
MLIN,20050505,5.83,6.09,5.8,5.88,135800
MLMT,20050505,8.91,8.91,8.91,8.91,0
MLNM,20050505,8.79,9.05,8.72,8.85,2928800
MMLP,20050505,29.7,30.45,29.7,30.44,11900
MMSI,20050505,12.89,12.96,12.71,12.82,109500
MMUS,20050505,3.41,3.41,3.15,3.15,7000
MNDO,20050505,3.44,3.45,3.4,3.4,21800
MNDX,20050505,10.81,10.82,10.8,10.8,2800
MNKD,20050505,13.75,14.1,13.61,14.09,44800
MNNY,20050505,10,10,10,10,0
MNRK,20050505,14.3,14.3,14.01,14.3,3500
MNRO,20050505,26.11,26.11,25.2,25.48,29400
MNRTA,20050505,8.5,8.55,8.47,8.5,31500
MNST,20050505,24,24.05,23.41,23.66,1240000
MNTA,20050505,8.35,8.81,8.35,8.69,18500
MNTG,20050505,10.93,11.11,10.78,11,134900
MOBE,20050505,7.43,7.7,7.33,7.57,245000
MOBI,20050505,6.01,6.4,6.01,6.29,48900
MOCC,20050505,4.85,4.9,4.8,4.9,1600
MOCO,20050505,9.24,9.24,9.19,9.19,700
MOGN,20050505,21.67,21.77,21.33,21.69,1636500
MOLX,20050505,24.69,25.06,24.6,24.83,623500
MOLXA,20050505,22.25,22.57,22.12,22.37,170200
MONE,20050505,4.51,4.67,4.49,4.66,416700
MONM,20050505,6.5,6.67,6.45,6.45,7000
MOSS,20050505,4.2,4.25,4.2,4.23,25300
MOSY,20050505,5.91,5.96,5.77,5.91,140500
MOTV,20050505,9,9,8.83,8.97,37800
MOVI,20050505,27.14,27.4,26.51,26.91,590300
MPAC,20050505,14.76,15.23,14.76,14.86,31700
MPET,20050505,1.2,1.25,1.19,1.2,26100
MPWG,20050505,2.48,2.52,2.48,2.52,900
MPWR,20050505,6.83,6.87,6.6,6.7,24200
MRBK,20050505,51.81,52.01,51.22,51.9,383900
MRCIY,20050505,10.66,10.8,10.55,10.8,2100
MRCY,20050505,27.13,27.14,26.45,26.93,112000
MRGE,20050505,16,16.12,15.68,16.09,44600
MRGO,20050505,9.65,9.65,9.65,9.65,200
MRLN,20050505,18.58,18.6,18.07,18.4,31700
MROE,20050505,16.26,16.26,16.26,16.26,0
MROI,20050505,12.92,13.48,12.91,13.41,92800
MRSS,20050505,10.68,10.82,10.67,10.76,3900
MRTI,20050505,14.5,14.5,14.5,14.5,300
MRTN,20050505,18.75,18.95,18.59,18.72,69400
MRVC,20050505,1.8,1.82,1.66,1.68,1424900
MRVL,20050505,34.07,34.5,33.45,33.76,3422500
MSBK,20050505,24.42,24.56,23.93,24.41,33400
MSCC,20050505,18.13,18.38,17.99,18.12,1258900
MSDXP,20050505,29.8,29.8,29.8,29.8,0
MSEX,20050505,19,19.18,18.93,19.11,20300
MSFG,20050505,19.55,19.84,19.02,19.11,2600
MSFT,20050505,25.2,25.33,25.08,25.23,59389700
MSGI,20050505,5.26,5.62,5.01,5.61,56500
MSHL,20050505,7.31,7.95,7.09,7.74,15000
MSHLW,20050505,3.9,3.9,3.9,3.9,200
MSLV,20050505,2.02,2.05,1.96,2.03,25600
MSON,20050505,5.6,5.96,5.44,5.85,24900
MSPD,20050505,1.19,1.24,1.18,1.23,623200
MSPX,20050505,10.26,10.26,10.22,10.24,6300
MSSN,20050505,6.76,6.99,6.76,6.98,272400
MSSR,20050505,15.2,15.2,14.8,14.94,48400
MSTR,20050505,49.1,49.39,47.3,47.79,641000
MSTRW,20050505,0.11,0.11,0.11,0.11,100
MTCT,20050505,31.7,31.9,31.51,31.9,28700
MTDB,20050505,9.29,9.29,9.26,9.27,5000
MTDW,20050505,10.11,10.16,10.1,10.1,12400
MTEX,20050505,20.3,20.47,20.16,20.36,152100
MTIC,20050505,1.41,1.43,1.41,1.41,11700
MTIX,20050505,4.11,4.11,3.99,4.05,62100
MTLG,20050505,13.12,13.34,13.05,13.16,179400
MTLK,20050505,4.3,4.4,4.28,4.3,1100
MTLM,20050505,21.41,21.55,20.79,20.92,299800
MTLMW,20050505,21.21,21.21,20.76,21.09,1200
MTMC,20050505,3.85,3.89,3.75,3.89,1800
MTMD,20050505,3.83,3.87,3.75,3.77,61700
MTNK,20050505,9.84,10.09,9.84,10,7600
MTRX,20050505,4.01,4.07,3.96,3.97,114500
MTSC,20050505,30.46,30.94,30.21,30.55,198800
MTSL,20050505,3.25,3.49,3.25,3.49,1600
MTSM,20050505,9.5,10.15,9.5,10.14,28600
MTSN,20050505,6.37,6.38,5.88,5.97,462400
MTSP,20050505,9.3,9.4,9.29,9.4,10300
MTSX,20050505,2.11,2.14,2,2.02,19000
MTTX,20050505,9.61,9.61,9.61,9.61,0
MTXC,20050505,12.7,12.8,12.26,12.48,4400
MTXCP,20050505,25.52,25.52,25.52,25.52,0
MTXX,20050505,11.73,11.86,11.03,11.27,52400
MUSA,20050505,14.78,15.1,14.49,14.96,409700
MUSAW,20050505,3.21,3.42,3.2,3.33,23500
MUSE,20050505,5.26,5.28,5.09,5.15,542800
MVCO,20050505,4.81,5.15,4.81,5.07,14000
MVIS,20050505,5.58,5.72,5.34,5.72,168400
MVSN,20050505,21.94,22.35,21.84,21.98,659500
MWAV,20050505,1.11,1.11,1.01,1.03,60700
MWRK,20050505,12.54,14.3,12.34,13.92,47600
MXBIF,20050505,17.48,18.03,17.4,17.65,28300
MXICY,20050505,1.32,1.57,1.11,1.35,41400
MXIM,20050505,38.11,38.7,38.11,38.36,5499600
MXRE,20050505,23.01,23.63,22.72,22.77,326000
MXWL,20050505,8.05,8.05,7.73,7.85,31600
MYGN,20050505,16.12,16.7,15.98,16.69,1174800
MYOG,20050505,6.83,7.2,6.71,7.19,188900
NABI,20050505,11.05,11.2,11,11.1,245800
NAFC,20050505,36.34,37.04,35.77,36.3,123000
NAII,20050505,7.1,7.26,7.09,7.19,8400
NANO,20050505,10.27,10.43,10.2,10.26,120200
NANX,20050505,5.25,5.43,5.14,5.32,79000
NAPS,20050505,6.4,6.4,6.16,6.22,459500
NARAE,20050505,13.9,14.14,13.59,14.13,109700
NASB,20050505,40.15,40.21,39.5,39.99,3900
NASI,20050505,3.11,3.11,2.9,3.02,21700
NATH,20050505,7.95,7.95,7.95,7.95,5000
NATI,20050505,22.06,22.25,21.84,21.95,371400
NATR,20050505,15.97,16.35,15.64,15.97,34200
NAVG,20050505,33.33,33.34,31.44,31.82,89100
NAVI,20050505,1.24,1.25,1.23,1.23,3400
NAVR,20050505,8.57,8.64,8.28,8.48,439900
NBAN,20050505,25,25.75,25,25.75,500
NBIX,20050505,36.12,36.46,35.44,36.03,409100
NBSC,20050505,5.1,5.1,5.09,5.09,800
NBTB,20050505,22.7,22.97,22.15,22.53,40400
NBTF,20050505,22.4,22.4,22.4,22.4,0
NCEM,20050505,6.57,6.57,6.45,6.45,6000
NCOG,20050505,19.2,19.37,19.04,19.31,211000
NCRI,20050505,9.2,9.3,9.11,9.11,46600
NCRX,20050505,28.1,28.55,27.98,28.35,556000
NCTY,20050505,19.39,20.8,19.15,20.13,71400
NDSN,20050505,33.01,33.27,32.7,33.1,90000
NDXP,20050505,10.2,10.33,10.2,10.25,5800
NEIB,20050505,20.4,20.4,20.4,20.4,100
NENG,20050505,1.67,1.73,1.61,1.62,283300
NEOF,20050505,6.2,6.57,6.11,6.56,171900
NEOG,20050505,12.99,13.2,12.6,12.8,133000
NEOL,20050505,8.65,8.97,8.48,8.92,94800
NEON,20050505,3.01,3.01,3.01,3.01,2100
NEPF,20050505,22.65,22.65,22.65,22.65,400
NERX,20050505,0.64,0.69,0.61,0.63,285000
NETC,20050505,2.71,2.71,2.6,2.65,30700
NETL,20050505,13.16,13.36,12.9,13.26,101800
NETM,20050505,5.88,5.99,5.73,5.99,30800
NEWHE,20050505,4.15,4.15,4.15,4.15,100
NEWP,20050505,14.16,14.16,13.45,13.54,443000
NEXM,20050505,1.34,1.39,1.34,1.35,16900
NFLD,20050505,14.5,15,14.36,14.81,197000
NFLX,20050505,11.54,12,11.33,11.44,958100
NGAS,20050505,4.65,4.85,4.61,4.85,90200
NGEN,20050505,3.41,3.47,3.19,3.3,942100
NGPC,20050505,15.21,15.86,15.01,15.7,110000
NGPS,20050505,15.37,15.73,14.85,15.1,259100
NGRU,20050505,1,1,1,1,0
NHHC,20050505,12.15,12.15,11.9,12,1300
NHRX,20050505,6,6.1,6,6.1,3800
NHRXU,20050505,9,9,9,9,0
NHRXW,20050505,1.34,1.42,1.34,1.42,104200
NHTB,20050505,14.2,14.2,14.2,14.2,0
NICE,20050505,38.67,39,38.18,38.89,222200
NICH,20050505,4.9,4.9,4.85,4.85,2900
NICK,20050505,15.8,15.91,15.02,15.5,47900
NIHD,20050505,51.87,54.6,51.76,54.2,1372100
NIKU,20050505,12.76,12.82,12.04,12.24,480600
NILE,20050505,25.36,28.64,24.65,27.48,1474100
NINE,20050505,8.75,8.93,8.72,8.82,104100
NIPNY,20050505,5.65,5.65,5.56,5.57,46100
NITE,20050505,8.16,8.19,7.99,8,1749200
NKBS,20050505,3.44,3.44,3.02,3.1,80700
NKSH,20050505,44.6,45.19,44.21,44.42,12900
NKTR,20050505,14.72,14.85,14.46,14.64,517300
NLCI,20050505,8.5,8.5,8.39,8.49,2200
NMGC,20050505,0.4,0.45,0.38,0.41,276800
NMHC,20050505,22.53,22.53,21.4,21.59,33000
NMIL,20050505,28.1,29,27.97,28.77,1900
NMRX,20050505,4.2,4.4,4.1,4.4,500
NMSS,20050505,3.1,3.15,3.01,3.03,184800
NMTI,20050505,7.19,8.51,7.1,7.62,120700
NNBR,20050505,12.72,13.05,12.65,13.03,93500
NNDS,20050505,29.96,31.24,29.51,31.04,200700
NOBH,20050505,23.5,23.5,22.55,22.6,2700
NOBL,20050505,20.97,21,20.57,20.82,41100
NOIZ,20050505,8.08,8.1,7.29,8.1,32900
NOLD,20050505,73.9,74.25,73.9,74.1,2500
NOOF,20050505,5.91,6.22,5.91,6.12,206800
NOVA,20050505,5.67,5.67,5.25,5.49,63600
NOVB,20050505,17.06,17.12,17,17.07,1800
NOVL,20050505,5.82,5.85,5.68,5.74,5522400
NOVN,20050505,16.79,17.07,16.7,17.04,93800
NOVT,20050505,0.92,0.92,0.88,0.88,5200
NPBC,20050505,23.74,24.26,23.59,24.05,55000
NPBCO,20050505,26.84,26.84,26.84,26.84,0
NPSI,20050505,18.76,18.96,18.65,18.94,28100
NPSN,20050505,126,126,126,126,400
NPSP,20050505,13.01,13.03,12.77,12.98,266700
NPTH,20050505,6.53,6.53,6.11,6.11,7500
NRCI,20050505,13.85,14.49,13.85,14.2,1800
NRGN,20050505,6.55,6.55,6.4,6.44,28500
NRGY,20050505,30.27,30.48,29.29,29.8,223900
NRIM,20050505,24.71,24.76,24.69,24.7,800
NRMX,20050505,8,8.32,7.85,8.09,179800
NRPH,20050505,26.56,27.5,26.56,27.5,11300
NRVN,20050505,4.77,4.96,4.77,4.96,1300
NSANY,20050505,19.99,20.19,19.93,20.03,66000
NSDA,20050505,6.92,6.92,6.89,6.9,93100
NSEC,20050505,21.27,21.48,21.18,21.48,2000
NSFC,20050505,28.43,28.63,28,28.63,2000
NSIT,20050505,18.41,18.48,18.16,18.46,228600
NSSC,20050505,9.2,9.66,9.14,9.16,26000
NSTC,20050505,10.6,10.68,10.54,10.62,87500
NSTK,20050505,10.42,10.53,10.3,10.35,125200
NSYS,20050505,5.55,5.55,5.32,5.32,600
NTAP,20050505,27.8,27.95,27.53,27.75,4017900
NTBK,20050505,8.5,8.53,8.24,8.33,337200
NTCT,20050505,4.1,4.85,4.1,4.8,231300
NTEC,20050505,2.7,2.8,2.67,2.72,111600
NTES,20050505,50.49,51,49.84,50.47,358800
NTGR,20050505,16.95,17.63,16.83,17.27,1276400
NTII,20050505,3.2,3.21,2.8,2.96,43000
NTIQ,20050505,10.59,10.83,10.53,10.58,348200
NTLI,20050505,63.21,64.23,62.76,63.41,581700
NTLIW,20050505,1.5,1.5,1.5,1.5,0
NTMD,20050505,16,16.66,15.85,16,476100
NTOL,20050505,2.95,2.99,2.84,2.99,21000
NTOP,20050505,1.74,1.78,1.73,1.77,139700
NTRS,20050505,46.82,47.48,46.39,46.71,1801900
NTRT,20050505,14.75,14.75,14.26,14.5,53600
NTSC,20050505,4.51,4.68,4.51,4.54,400
NTST,20050505,9.33,9.44,9.3,9.44,2100
NTWK,20050505,2,2.16,1.96,2.16,104500
NUAN,20050505,3.1,3.1,2.98,2.98,95700
NUCO,20050505,24.16,24.25,23.53,23.83,114400
NUHC,20050505,6.48,6.48,5.86,6.06,29000
NURM,20050505,0.76,0.76,0.76,0.76,0
NURO,20050505,12.69,12.69,12.15,12.6,104200
NUTR,20050505,13.25,13.55,13.01,13.21,21700
NUVA,20050505,13.92,14.22,13.33,13.42,200300
NUVO,20050505,6.38,6.65,6.36,6.52,167100
NVAL,20050505,6.3,6.47,6.3,6.45,11700
NVAX,20050505,1.42,1.47,1.31,1.4,120300
NVDA,20050505,22.55,23.14,22.43,22.86,5171200
NVEC,20050505,12.34,12.38,11.7,11.94,200200
NVGN,20050505,18,19.39,18,18.84,57800
NVLS,20050505,24.09,24.38,23.75,23.9,2613400
NVMI,20050505,2.44,2.45,2.44,2.45,700
NVSL,20050505,10.02,10.04,10.02,10.02,9500
NVTL,20050505,8.8,9.04,8.73,8.76,507600
NWAC,20050505,4.81,4.99,4.71,4.82,2114100
NWEC,20050505,28.1,28.3,27.87,28.07,155700
NWECW,20050505,3,3,3,3,400
NWFI,20050505,32.77,32.77,32.77,32.77,0
NWFL,20050505,33.45,33.45,33.45,33.45,2000
NWIR,20050505,15.39,15.39,14.95,15.1,1900
NWLIA,20050505,169.5,171.39,169.22,169.22,10000
NWPX,20050505,22,22.07,21.87,22.07,31000
NWRE,20050505,10.25,10.26,9.99,10.07,58400
NWSB,20050505,21.5,21.55,21.25,21.31,23200
NWSBP,20050505,26,26.3,25.98,25.98,6900
NXST,20050505,5.81,6,5.81,5.91,31800
NXTL,20050505,28.27,28.34,27.88,28.04,12098700
NXTP,20050505,22.84,23.21,22.7,22.97,2176300
NXXI,20050505,0.92,0.94,0.9,0.92,162900
NYER,20050505,2.11,2.14,2.1,2.12,10300
NYFXE,20050505,5,5.09,4.7,4.8,53600
NYMX,20050505,2.46,2.49,2.33,2.44,67900
NYNY,20050505,4.8,5.2,4.51,5.02,560900
NZYM,20050505,0.58,0.65,0.58,0.62,8300
OAKF,20050505,30.1,30.58,30.05,30.58,8500
OATS,20050505,10.83,11.49,10.83,11.2,1928500
OBAS,20050505,5.38,5.48,5.38,5.47,22700
OBCI,20050505,1.66,1.66,1.57,1.59,8900
OCAS,20050505,23.99,24,23.6,23.87,445000
OCCF,20050505,4.5,4.55,4.5,4.55,800
OCENY,20050505,15,15,15,15,0
OCFC,20050505,21.7,22.09,21.65,22.05,24400
OCNB,20050505,16.15,16.15,16.15,16.15,0
OCPI,20050505,1.68,1.69,1.63,1.67,96200
ODFL,20050505,28.13,28.55,27.37,27.79,149000
ODSY,20050505,12.27,12.27,11.95,12.07,206300
OFIX,20050505,45.1,45.8,43.9,45.41,67500
OICO,20050505,9.03,9.03,9.03,9.03,0
OIIM,20050505,11.16,11.75,10.75,11.44,875000
OKSB,20050505,18.62,18.63,18.16,18.33,13700
OKSBO,20050505,25.25,25.25,25.25,25.25,0
OLAB,20050505,2.09,2.09,2.09,2.09,0
OLBK,20050505,9.19,9.19,9.19,9.19,0
OLCB,20050505,12,12,12,12,500
OLED,20050505,6.89,7.23,6.89,6.91,15200
OLGC,20050505,5.18,5.18,4.95,5.05,271100
OLGR,20050505,7.5,7.5,7.5,7.5,0
OMCL,20050505,6.45,6.48,6.35,6.41,124100
OMEF,20050505,29.52,29.98,29.41,29.6,9800
OMNI,20050505,1.6,1.7,1.6,1.69,39700
OMTL,20050505,6.31,6.35,6.31,6.35,600
ONCY,20050505,3.77,3.88,3.72,3.78,35900
ONEQ,20050505,77.75,77.93,77.06,77.43,15500
ONFC,20050505,11.01,11.01,11.01,11.01,0
ONNN,20050505,3.72,3.75,3.45,3.5,1562200
ONVI,20050505,4.3,4.3,4,4.22,72200
ONXS,20050505,2.55,2.62,2.55,2.57,9700
ONXX,20050505,31.92,32.49,31.45,32.33,572500
OPEN,20050505,18.51,18.68,18.49,18.63,96600
OPHC,20050505,10,10,10,10,0
OPLK,20050505,1.42,1.43,1.38,1.43,134000
OPMR,20050505,19.07,19.68,17.93,18.2,319200
OPNT,20050505,7.5,7.75,7.46,7.7,64400
OPOF,20050505,29.74,29.74,29.74,29.74,0
OPSW,20050505,4.44,4.5,4.35,4.39,653800
OPTC,20050505,10,10.13,9.82,9.99,1700
OPTN,20050505,13.9,14.07,13.84,13.97,285300
OPTV,20050505,2.2,2.37,2.15,2.3,430100
OPWV,20050505,13.42,13.6,12.33,13.6,1440900
ORBK,20050505,20.05,20.67,20.05,20.5,97300
ORBT,20050505,10.6,10.79,9.69,9.9,68600
ORCC,20050505,9.71,9.8,9.6,9.79,181200
ORCH,20050505,9.2,9.68,9.19,9.4,307800
ORCI,20050505,7.17,7.31,7.08,7.15,12400
ORCL,20050505,11.71,11.77,11.56,11.66,44792300
ORCT,20050505,20.6,21.55,20.49,20.74,311600
ORGN,20050505,7.32,7.32,7,7.17,21600
ORLY,20050505,53.46,54.11,52.75,53.68,513100
ORNG,20050505,6,6,5.98,6,6200
ORPH,20050505,10.5,10.54,10.49,10.54,38500
OSBC,20050505,29.01,29.72,29.01,29.72,19200
OSBCP,20050505,10.65,10.65,10.65,10.65,100
OSCI,20050505,1.89,1.89,1.8,1.83,207400
OSIP,20050505,47.49,47.7,46.65,47.24,473100
OSIS,20050505,14.6,14.75,13.88,14.02,598000
OSKY,20050505,18.35,18.35,18,18.26,13200
OSTE,20050505,2.95,2.96,2.74,2.79,44000
OSTK,20050505,34.92,35.71,34.17,34.45,631400
OSUR,20050505,8.12,8.33,8.07,8.3,754900
OTEX,20050505,15.02,15.26,14.85,14.87,400200
OTIV,20050505,11.25,11.25,10.66,10.95,124900
OTTR,20050505,25.13,25.14,24.55,24.89,119400
OUTD,20050505,14.26,15,14.2,15,4300
OUTL,20050505,7.84,7.85,7.75,7.85,2900
OVBC,20050505,33.75,33.75,33.75,33.75,0
OVNT,20050505,31.13,31.7,30.79,31.62,240200
OVRL,20050505,9.78,10.09,9.78,10.07,56800
OVTI,20050505,14.32,14.43,13.96,14.13,1159100
OXGN,20050505,4.16,4.29,4.1,4.23,47300
OYOG,20050505,20,20,19,19,1700
OZRK,20050505,31.04,31.5,30.84,31.5,24300
PAAS,20050505,14.32,14.32,13.94,14.19,417000
PACR,20050505,21.65,22.49,21.43,22.07,353100
PACT,20050505,7.02,7.35,7.02,7.1,188700
PACW,20050505,1.43,1.5,1.43,1.48,26500
PAGI,20050505,23.05,23.05,21.75,22.11,2900
PANL,20050505,9.63,9.63,9.1,9.48,302100
PARL,20050505,20.39,22.41,20.01,21.39,1625200
PARS,20050505,0.75,0.76,0.7,0.71,2180600
PATK,20050505,9.02,9.19,9.02,9.19,200
PATR,20050505,44.05,44.24,44,44.24,700
PAYX,20050505,30.49,30.7,30.17,30.3,1449500
PBCI,20050505,21,21.99,21,21.99,5000
PBCP,20050505,10.95,11.23,10.91,11.08,187000
PBCT,20050505,43.02,43.5,42.7,43.46,218100
PBHC,20050505,16.05,16.05,16.05,16.05,0
PBIO,20050505,2.28,2.28,2.28,2.28,400
PBIZ,20050505,1.98,2,1.96,1.96,2200
PBKS,20050505,30.02,30.45,29.58,30,126300
PBNC,20050505,22.75,22.75,22.45,22.55,126800
PBTC,20050505,16.8,16.8,16.8,16.8,0
PCAR,20050505,67.05,67.64,66.36,67.09,1170400
PCBC,20050505,31.76,31.96,31.27,31.64,139500
PCBI,20050505,21.01,21.35,21.01,21.06,300
PCBK,20050505,15.5,15.72,15.43,15.7,3500
PCCC,20050505,5.96,6.02,5.9,5.96,17500
PCIS,20050505,0.9,1,0.88,0.96,119200
PCLE,20050505,5.5,5.5,5.39,5.42,525600
PCLN,20050505,26.18,26.5,25.77,26.5,338400
PCNTF,20050505,5.46,5.58,5.46,5.52,23700
PCOP,20050505,4.99,5.1,4.84,4.96,28100
PCTI,20050505,7.2,7.26,7.16,7.21,177900
PCTY,20050505,13.76,13.9,13.76,13.9,28700
PCYC,20050505,7.16,7.88,7.12,7.21,162100
PCYO,20050505,7.39,7.52,7,7.23,4500
PDCO,20050505,52.06,52.06,51.1,51.62,715400
PDEX,20050505,2.63,2.8,2.41,2.56,7200
PDFS,20050505,12.98,13.21,12.79,13.15,41100
PDII,20050505,13.09,13.09,12.45,12.51,223800
PDLI,20050505,18,18.33,17.81,18.25,1581800
PDNT,20050505,9.3,9.34,9.13,9.34,2000
PDSN,20050505,7.79,7.8,7.52,7.67,44200
PDYN,20050505,1.84,1.91,1.79,1.88,77000
PEAK,20050505,3.03,3.39,3.03,3.39,14800
PEBK,20050505,17.39,17.45,17.39,17.45,300
PEBO,20050505,26.88,26.88,26.38,26.79,7000
PECS,20050505,15.45,15.48,15.45,15.46,277900
PEDE,20050505,14.87,14.87,14.87,14.87,100
PEET,20050505,26.49,26.85,25.3,25.88,149500
PEFX,20050505,8.96,8.96,8.92,8.94,3500
PEGA,20050505,5.14,5.36,5.14,5.31,31500
PEGS,20050505,10.32,10.91,10.32,10.89,213600
PENN,20050505,33.32,33.52,32.52,33.19,586700
PENX,20050505,14.04,14.09,14,14,4200
PERY,20050505,21.33,21.36,20.69,20.83,12000
PESI,20050505,1.8,1.84,1.7,1.81,35800
PETC,20050505,31.65,32.45,31.53,32.45,670300
PETD,20050505,26.26,27.55,26.26,26.6,178000
PETM,20050505,28.15,28.26,27.7,28.09,1033600
PETS,20050505,6.54,6.8,6.52,6.8,54300
PFACP,20050505,20.99,20.99,20.76,20.84,2500
PFBI,20050505,10.2,10.2,10.2,10.2,0
PFBIP,20050505,25.72,25.72,25.72,25.72,0
PFBX,20050505,18.69,18.69,18.1,18.15,300
PFCB,20050505,56.8,56.8,54.32,54.93,684100
PFCO,20050505,1.97,2.14,1.97,2.08,17200
PFDC,20050505,20.66,21,20.66,21,700
PFED,20050505,29.9,31.3,29.9,31,2400
PFGC,20050505,27.23,27.23,26.65,26.9,197700
PFIN,20050505,14.63,14.63,14.63,14.63,100
PFSB,20050505,14.02,14.02,13.69,13.75,12700
PFSL,20050505,15.09,15.09,15.09,15.09,0
PFSW,20050505,2.01,2.05,1.95,1.95,188600
PFWD,20050505,6.05,6.05,5.85,6,49300
PGEB,20050505,9.34,9.34,9.34,9.34,0
PGIC,20050505,13.11,14.15,12.65,14,821800
PGLAF,20050505,2.31,2.33,2.3,2.33,1000
PGNX,20050505,18.41,18.5,17.71,18.5,111700
PGTVE,20050505,9,9,8.89,8.98,1200
PHCC,20050505,22.6,22.8,22.5,22.67,148300
PHEL,20050505,29,29,29,29,0
PHELK,20050505,29,29,29,29,100
PHHM,20050505,16.95,17.34,16.76,17.33,51700
PHLY,20050505,77.93,79.38,77.86,78.83,275100
PHMD,20050505,2.33,2.36,1.92,2,1852300
PHRM,20050505,22.85,23.01,22.45,22.88,300700
PHTN,20050505,18.42,18.71,18.1,18.42,295800
PHYX,20050505,0.8,0.86,0.8,0.83,71200
PICO,20050505,25.99,26.01,25.57,25.75,22800
PIII,20050505,1,1.09,1,1.08,6100
PILL,20050505,6.4,6.77,6.4,6.6,31200
PIXR,20050505,46.89,46.93,46.07,46.27,855600
PKBK,20050505,15.95,16,15.7,15.99,20900
PKDY,20050505,14.08,14.18,13.97,14.02,1700
PKOH,20050505,16.45,16.45,15.7,15.73,67900
PKTR,20050505,12.18,12.18,11.94,12.09,307600
PLAB,20050505,16.34,16.52,16.1,16.34,296400
PLAY,20050505,17.62,17.99,17.13,17.49,230200
PLCC,20050505,8.45,8.45,8.45,8.45,0
PLCE,20050505,42.8,45.3,42.8,44.72,1405600
PLCM,20050505,15.42,15.5,15.15,15.37,942700
PLFE,20050505,15.06,15.23,14.91,14.91,64500
PLLL,20050505,7.85,7.9,7.64,7.78,205800
PLMD,20050505,32,32,31.32,31.53,91100
PLMO,20050505,23.85,23.98,23.21,23.41,1003400
PLNR,20050505,7.53,7.66,7.53,7.55,100500
PLPC,20050505,32.8,32.9,32.33,32.33,2300
PLSB,20050505,24.51,24.92,24.15,24.64,93700
PLUG,20050505,5.7,6.18,5.5,5.91,943700
PLUM,20050505,4.4,4.47,4.39,4.46,38600
PLUS,20050505,11.74,11.87,11.44,11.73,12200
PLXS,20050505,12.26,12.49,12.06,12.3,201600
PLXT,20050505,8.81,8.89,8.62,8.74,172700
PMACA,20050505,6.62,6.81,6.3,6.6,589200
PMBC,20050505,12.23,12.55,12.23,12.51,39300
PMCS,20050505,7.65,7.69,7.42,7.49,4631100
PMFG,20050505,13.4,14,13.4,14,1200
PMID,20050505,1.85,1.85,1.85,1.85,0
PMRY,20050505,13.6,14.25,13.39,13.61,26300
PMTC,20050505,5.49,5.51,5.32,5.38,1432900
PMTI,20050505,23.85,23.87,23.19,23.65,190000
PMTR,20050505,1.21,1.25,1.2,1.2,43300
PNBC,20050505,30.01,30.4,30.01,30.01,300
PNBK,20050505,19.4,19.4,19.4,19.4,0
PNCL,20050505,10.59,10.63,10.31,10.44,181800
PNFP,20050505,21.6,21.61,21.56,21.59,19700
PNNW,20050505,28.5,28.5,25.82,27.2,4200
PNRA,20050505,54.68,54.9,53.58,54.61,611800
PNRG,20050505,20,20,20,20,200
PNTE,20050505,36.4,36.4,36.4,36.4,0
POCC,20050505,0.9,0.91,0.89,0.89,25100
POCI,20050505,0.95,0.96,0.87,0.87,63000
POLXF,20050505,5.87,5.87,5.65,5.84,1400
PONR,20050505,23.31,23.89,23.1,23.61,70800
POOL,20050505,33.96,34.15,33.38,33.92,270400
POPEZ,20050505,33,33.74,33,33.73,1400
POSO,20050505,0.75,0.91,0.7,0.8,128500
POSS,20050505,9.12,9.15,8.8,9.14,84200
POTP,20050505,4.28,4.29,4,4.07,17200
POWI,20050505,22.39,22.75,22.23,22.3,468800
POWL,20050505,18.01,18.14,17.96,18.14,5000
POZN,20050505,7.33,7.68,7.23,7.58,443100
PPBI,20050505,10.1,10.5,10.1,10.5,5900
PPCO,20050505,13.25,13.35,12.72,12.98,386500
PPDI,20050505,46.98,47.79,46.43,47.59,329600
PPHM,20050505,1.22,1.25,1.19,1.22,502300
PPTV,20050505,1.71,1.71,1.71,1.71,500
PQUE,20050505,6.02,6.48,6.02,6.3,371800
PRAA,20050505,37.38,37.91,37.19,37.49,134400
PRAI,20050505,25.85,25.95,25.42,25.95,14400
PRAN,20050505,1.14,1.19,1.12,1.13,13900
PRCP,20050505,6.87,7.1,6.87,6.94,5200
PRCS,20050505,0.92,0.92,0.89,0.89,609600
PREM,20050505,19.31,19.45,19.31,19.45,1400
PRFS,20050505,34.77,35.39,34.75,35.39,9400
PRFT,20050505,7.01,7.31,6.85,7.25,230100
PRGO,20050505,17.86,17.95,16.95,17.67,709400
PRGS,20050505,26.31,26.43,25.85,26.35,140900
PRGX,20050505,4.7,4.74,4.42,4.52,158900
PRKR,20050505,6.38,6.53,6.2,6.22,95000
PRLS,20050505,3,3.04,2.95,2.96,24900
PRLX,20050505,5.34,5.47,5.3,5.36,1700
PROG,20050505,9.31,9.62,9.16,9.61,37500
PROS,20050505,10.69,10.75,10.24,10.59,28300
PROV,20050505,27.95,28.22,27.69,27.85,18500
PROX,20050505,0.78,0.81,0.78,0.78,55100
PRPX,20050505,10.78,10.87,10.5,10.6,16000
PRSC,20050505,24.95,24.99,23.94,24,74300
PRSFE,20050505,2.42,2.48,2.34,2.4,259700
PRSP,20050505,26.89,27.21,26.36,26.77,116800
PRST,20050505,8,8,7.7,7.98,160300
PRTL,20050505,0.83,0.89,0.78,0.8,1991200
PRTR,20050505,10.31,10.6,10.18,10.56,277000
PRVD,20050505,19.05,19.2,18.33,18.74,123000
PRVT,20050505,2.72,2.83,2.71,2.76,8400
PRWT,20050505,12,12.01,11.95,12.01,10100
PRXL,20050505,18.32,18.44,18.13,18.32,140000
PSAI,20050505,12.35,12.46,12.25,12.38,9600
PSBH,20050505,10.05,10.05,10.05,10.05,0
PSBI,20050505,13.79,13.85,13.79,13.79,1200
PSEC,20050505,12.85,12.95,12.6,12.85,22600
PSEM,20050505,8.35,8.35,8.02,8.06,64800
PSFC,20050505,14,14,14,14,0
PSIT,20050505,0.93,1.1,0.93,0.99,500
PSMT,20050505,6.38,6.65,6.11,6.63,46700
PSPT,20050505,9.45,9.92,9.41,9.89,278200
PSRC,20050505,9,9.2,8.9,9.2,81200
PSSI,20050505,11.38,11.49,11.24,11.48,188100
PSTA,20050505,3.15,3.16,3,3,20200
PSTI,20050505,17.68,17.8,16.6,17.37,709100
PSUN,20050505,21.45,22.3,20.83,21.43,4376500
PSYS,20050505,42.4,42.72,41.98,42.57,271400
PTEC,20050505,8.1,8.19,8.05,8.05,89400
PTEN,20050505,25.67,25.97,25.24,25.67,2201500
PTIE,20050505,5.6,5.69,5.5,5.66,90500
PTIX,20050505,5.35,5.38,5.25,5.35,38600
PTMK,20050505,8.2,8.24,8,8.11,191900
PTMKW,20050505,0.44,0.44,0.3,0.33,14900
PTNR,20050505,8.66,8.91,8.66,8.79,3200
PTNX,20050505,15.51,15.51,15,15,2200
PTRY,20050505,34.21,34.77,33.36,33.65,337000
PTSI,20050505,16.98,17,16.42,16.8,135800
PTSX,20050505,3.04,3.05,2.96,3,11100
PULB,20050505,20,20,20,20,0
PUMP,20050505,18.33,18.74,17.8,18.35,229100
PURW,20050505,1.88,1.88,1.77,1.86,10400
PVFC,20050505,12.95,13.09,12.95,13.07,900
PVLS,20050505,2.6,2.6,2.6,2.6,0
PVSA,20050505,28.51,28.51,28,28,6600
PVSW,20050505,4.59,4.59,4.51,4.55,21500
PVTB,20050505,32.36,32.46,31.69,32.36,87700
PVTBP,20050505,10.6,10.6,10.6,10.6,3000
PWAV,20050505,8.37,8.67,8.31,8.58,1872400
PWEI,20050505,4.9,6.2,4.9,6.04,174800
PWER,20050505,4.51,4.56,4.14,4.26,1145300
PWOD,20050505,45.52,45.52,45.05,45.47,1000
PXLW,20050505,7.26,7.63,7.22,7.42,629000
PZZA,20050505,37.02,37.06,36.71,37,123500
PZZI,20050505,2.66,2.66,2.66,2.66,0
QADI,20050505,8.1,8.1,8.01,8.1,21600
QBAK,20050505,4,4,4,4,0
QCCO,20050505,13.05,13.29,12.91,13.18,32600
QCOM,20050505,35.52,35.86,34.95,35.16,11464000
QCRH,20050505,20.98,20.98,20.52,20.52,1100
QDEL,20050505,4.35,4.44,4.24,4.44,95000
QEPC,20050505,11.84,11.84,11.65,11.67,1700
QFAB,20050505,4.21,4.29,3.18,3.47,10800
QGEN,20050505,12.4,12.45,12.3,12.33,158700
QGLY,20050505,8.19,8.41,8.19,8.25,5200
QLGC,20050505,31.65,31.99,29.63,30,16454700
QLTI,20050505,11.09,11.4,11.09,11.31,1085200
QLTY,20050505,9.08,9.42,9.01,9.32,19900
QMED,20050505,7.1,7.82,7.08,7.71,50900
QNTA,20050505,5.96,6.08,5.91,5.94,279800
QQQQ,20050505,35.75,35.92,35.53,35.76,79625200
QSFT,20050505,11.69,12.43,11.52,12.19,1503800
QSII,20050505,49.5,50,48.7,50,193900
QSND,20050505,4.13,4.2,4.12,4.2,14400
QTWW,20050505,3.71,3.71,3.55,3.57,200200
QUIK,20050505,3.39,3.43,3.31,3.31,70200
QUIN,20050505,8.03,8.03,7.41,7.64,55300
QUIP,20050505,10.5,10.5,10.5,10.5,0
QUIX,20050505,20.24,20.55,20,20.4,9300
QUOT,20050505,3.64,3.64,3.64,3.64,0
QVDX,20050505,2.65,2.75,2.57,2.66,79500
RADA,20050505,9.01,9.15,8.93,9.07,26400
RADI,20050505,1.46,1.48,1.42,1.45,16800
RADN,20050505,7.8,7.8,7.75,7.8,27300
RADS,20050505,9.47,9.5,9.24,9.43,96100
RAND,20050505,1.27,1.29,1.27,1.29,1600
RANGY,20050505,1.62,1.62,1.56,1.56,62100
RANKY,20050505,9.62,9.81,9.62,9.76,37300
RARE,20050505,28.86,29.09,28.75,29.03,328600
RATE,20050505,14.36,14.69,14.19,14.52,122900
RAVN,20050505,20.3,20.46,19.75,20.45,24000
RBAK,20050505,5.43,5.43,5.25,5.27,360700
RBCAA,20050505,22.29,22.33,21.49,22.01,8700
RBIN,20050505,13.09,13.97,13.03,13.44,26300
RBNC,20050505,13.47,13.55,13.29,13.3,168600
RBNCP,20050505,26.05,26.07,26.05,26.05,900
RBNF,20050505,14,14,14,14,0
RBPAA,20050505,23.41,24.46,23.13,24.31,19600
RCCC,20050505,5.04,5.07,5,5.04,13400
RCII,20050505,23.96,24.27,23.74,23.84,555400
RCKY,20050505,28.8,29.12,28.01,29.06,50000
RCMT,20050505,4.43,4.43,4.43,4.43,1100
RCRC,20050505,36.68,36.9,36.25,36.3,134400
RDCM,20050505,1.85,2.01,1.84,1.95,16300
RDEN,20050505,21.78,22.77,21.43,21.61,189700
RDTA,20050505,2.44,2.59,2.25,2.25,57500
RDWR,20050505,22.53,23.27,22.5,22.95,201900
RECN,20050505,18.5,18.72,17.93,17.99,1443900
REDE,20050505,8.73,8.95,8.73,8.9,12800
REDF,20050505,6.87,6.87,6.57,6.6,6800
REDI,20050505,1.51,1.65,1.46,1.63,85500
REFR,20050505,4.2,4.34,4,4,29500
REGN,20050505,6.7,7.42,6.64,7.28,798300
RELV,20050505,10.19,10.19,9.78,9.78,17500
REMC,20050505,4.9,4.97,4.9,4.97,570100
REMX,20050505,9.65,9.66,9.65,9.66,200
RENT,20050505,10.02,10.02,9.86,9.86,5900
RESC,20050505,20.1,20.56,19.38,20.56,22300
RESP,20050505,64.78,65.41,64.61,65.01,205600
REVU,20050505,5.55,5.62,5.54,5.62,22800
REXI,20050505,33.25,34.28,33.11,34.26,79200
REXMY,20050505,44.85,45,44.15,44.15,4100
RFIL,20050505,5.3,5.64,5.3,5.55,11600
RFMD,20050505,3.94,4,3.85,3.89,2118300
RFMI,20050505,5.94,6.07,5.86,5.96,12900
RGCI,20050505,5.8,5.86,5.75,5.82,75600
RGCO,20050505,25.19,25.48,24.5,25.48,700
RGEN,20050505,1.73,1.74,1.7,1.7,65200
RGFCM,20050505,24.93,24.93,24.93,24.93,0
RGFCN,20050505,25.35,25.35,25.35,25.35,2000
RGFCO,20050505,25.28,25.3,25.28,25.3,800
RGFCP,20050505,24.3,25.35,24.3,25.35,900
RGLD,20050505,19.83,19.83,19.26,19.42,360800
RHAT,20050505,10.98,11.1,10.87,10.89,1215100
RHEO,20050505,7.23,7.87,7.15,7.25,403400
RICK,20050505,2.9,2.94,2.86,2.92,13900
RIGL,20050505,18.98,19.49,18.75,19.48,255200
RIGS,20050505,19.85,20.09,19.75,19.93,311400
RIMG,20050505,21,21.05,20.85,20.85,95500
RIMM,20050505,66.56,68.88,65.83,68.14,11574400
RITA,20050505,2.97,3.02,2.96,3.01,136200
RITT,20050505,2.35,2.42,2.31,2.42,3100
RIVR,20050505,19.36,19.36,19.36,19.36,0
RJET,20050505,13.05,13.07,12.55,12.82,71000
RLRN,20050505,17.82,18.07,17.8,18.01,18300
RMBS,20050505,14.19,14.34,14.06,14.11,612800
RMCF,20050505,22,22.42,21.65,21.83,26700
RMIX,20050505,5.87,5.97,5.6,5.79,101000
RMKR,20050505,0.5,0.5,0.48,0.5,153000
RMTI,20050505,3,3.17,3,3.16,34400
RMTIW,20050505,0.65,0.69,0.6,0.69,3600
RMTR,20050505,2.54,2.63,2.5,2.52,21700
RNAI,20050505,2.99,2.99,2.84,2.9,50000
RNDC,20050505,2.2,2.2,2.05,2.11,148700
RNHDA,20050505,28,28,28,28,100
RNOW,20050505,8.75,8.9,8.7,8.9,149000
RNVS,20050505,12.94,14.74,12.68,14.17,5523700
RNWK,20050505,6.57,7.09,6.42,6.95,7855400
ROAC,20050505,6.27,6.3,6.27,6.27,1200
ROBO,20050505,0.68,0.68,0.68,0.68,500
ROCK,20050505,21.25,21.25,19.5,19.75,263900
ROCM,20050505,10.58,10.72,10.45,10.45,3000
ROFO,20050505,2.8,2.91,2.75,2.91,9200
ROIA,20050505,13.66,13.68,12.75,13.02,178600
ROIAK,20050505,13.52,13.64,12.75,12.98,1708800
ROME,20050505,9.7,9.7,9.59,9.69,4900
RONC,20050505,2.1,2.1,2.1,2.1,0
ROST,20050505,26,26.93,25.53,26.46,3070600
ROYL,20050505,6.16,6.29,6.05,6.09,18200
RPFG,20050505,15.62,16.25,15.62,16.25,27800
RRGB,20050505,50.5,51.32,50,51.07,272400
RSAS,20050505,10.39,10.42,9.75,10.15,1606800
RSCR,20050505,13.46,13.69,13.15,13.29,57000
RSTI,20050505,31.89,32.46,31.6,31.94,184400
RSTO,20050505,6.09,6.31,6.03,6.31,121600
RSYS,20050505,14.29,14.69,14.29,14.68,173200
RTEC,20050505,13.94,14.16,13.28,13.55,323600
RTIX,20050505,9.3,9.3,9.01,9.14,51600
RTLX,20050505,23.81,23.81,23.03,23.26,30500
RTRSY,20050505,44.66,44.66,44.1,44.36,84300
RTSX,20050505,23.1,23.13,21.58,22.96,317000
RTWI,20050505,8.72,9.54,8.67,9.5,8300
RUBO,20050505,8.96,9,8.63,8.65,17000
RURL,20050505,4.62,4.67,4.22,4.5,96400
RUSHA,20050505,14.6,14.65,14.4,14.4,44100
RUSHB,20050505,14.6,14.6,14.44,14.56,15700
RVEP,20050505,11.65,11.73,11.65,11.7,1200
RVSB,20050505,21.15,21.44,21.15,21.25,2100
RVSN,20050505,12.29,12.3,11.89,12.26,38300
RYAAY,20050505,41.25,41.84,40.76,41.24,533000
RYAN,20050505,13.15,13.25,12.73,12.9,93100
SABA,20050505,4.04,4.2,3.99,4.13,19100
SAFC,20050505,53.2,53.25,52.19,52.75,823700
SAFM,20050505,38.25,38.28,37.37,37.64,70800
SAFT,20050505,29.81,31.08,29.8,30.67,115400
SALM,20050505,20.59,20.59,20.01,20.37,24700
SANM,20050505,4.1,4.15,3.98,4.01,5231500
SANYY,20050505,14.61,14.93,14.61,14.93,800
SAPE,20050505,7.77,7.91,7.6,7.73,766800
SASR,20050505,32.75,33.04,32.4,32.73,15000
SATC,20050505,1.3,1.3,1.29,1.3,90100
SAVB,20050505,27.61,28.1,27.61,28.1,400
SBAC,20050505,9.51,9.97,9.46,9.7,736200
SBCF,20050505,20.07,20.07,19.25,19.66,39400
SBEI,20050505,2.44,2.44,2.2,2.3,8800
SBGA,20050505,15.25,15.3,15.25,15.25,2800
SBGI,20050505,8.01,8.02,7.86,8,315900
SBGIP,20050505,39.9,39.9,39.8,39.84,1000
SBIB,20050505,13.7,13.94,13.68,13.87,185500
SBIBN,20050505,25.9,25.9,25.9,25.9,0
SBIBO,20050505,25.9,25.9,25.9,25.9,0
SBIT,20050505,16.95,17,16.55,16.85,7600
SBKC,20050505,45.15,47.5,45.15,47.05,27000
SBLK,20050505,19.21,19.78,19.21,19.68,36300
SBNY,20050505,24.51,24.64,24.1,24.5,116900
SBSA,20050505,8.4,8.73,8.22,8.69,206600
SBSE,20050505,9.75,9.86,9.5,9.58,68700
SBSI,20050505,20.57,20.57,19.95,20.39,9700
SBTV,20050505,45.72,46.22,45.71,45.99,46700
SBUX,20050505,51.66,52.45,51.01,52.24,6111300
SBYN,20050505,2.84,2.9,2.68,2.89,152600
SCBT,20050505,30.04,30.34,29.97,30.34,3000
SCBV,20050505,12.89,13.39,12.89,12.99,2900
SCBVW,20050505,2.28,2.28,2.28,2.28,0
SCFSP,20050505,26.25,26.25,26.15,26.15,9400
SCHL,20050505,36,36,34.83,35.04,141400
SCHN,20050505,26.07,26.33,24.94,25.18,578900
SCHS,20050505,37.5,37.76,37.22,37.51,103100
SCIL,20050505,5.93,5.95,5.7,5.95,30600
SCIX,20050505,6.87,6.89,6.81,6.89,3100
SCKT,20050505,1.1,1.15,1.02,1.09,73100
SCLD,20050505,2.25,2.35,2.08,2.27,55900
SCLN,20050505,2.18,2.34,2.16,2.23,286200
SCMF,20050505,9,9.38,8.95,9.31,53400
SCMFO,20050505,10.5,10.5,10.5,10.5,800
SCMM,20050505,3.31,3.31,3.31,3.31,0
SCMR,20050505,3.35,3.38,3.31,3.32,1028600
SCNYA,20050505,20.2,20.2,19.17,19.99,6200
SCNYB,20050505,19.85,19.99,19.43,19.99,11100
SCON,20050505,0.5,0.62,0.5,0.58,4737400
SCOX,20050505,3.5,3.75,3.5,3.69,20200
SCSC,20050505,44.67,44.67,43.41,43.81,163900
SCSS,20050505,22.6,22.83,22.17,22.29,533000
SCST,20050505,16.93,17.19,16.51,16.79,69200
SCUR,20050505,9.45,9.53,9.26,9.43,185600
SCVL,20050505,20.23,21.25,20,20.9,207300
SDAY,20050505,5.95,5.98,5.95,5.98,400
SDIX,20050505,2.74,2.74,2.64,2.68,91000
SEAC,20050505,10.41,10.52,10.15,10.33,151400
SEBL,20050505,9.44,9.44,9,9.21,41649700
SECDP,20050505,10.65,10.68,10.61,10.65,4900
SEGU,20050505,5.04,5.06,4.82,5.06,12500
SEIC,20050505,33.2,33.35,32.7,33.04,433200
SEMI,20050505,3.96,4.06,3.92,4,16900
SENEA,20050505,16.5,16.5,16.5,16.5,1900
SENEB,20050505,17.25,17.25,17.25,17.25,0
SEPR,20050505,61.5,63.28,61.3,63.19,2841800
SERO,20050505,21.2,21.2,20.9,21.05,288500
SFBC,20050505,19,19,19,19,0
SFCC,20050505,32.64,33.07,32.54,32.86,215300
SFFS,20050505,15.55,15.69,15.45,15.45,38300
SFLK,20050505,1.85,1.92,1.83,1.87,127700
SFNC,20050505,24.44,24.44,23.24,23.43,19700
SFNT,20050505,28.33,29.4,28.33,28.76,295200
SFSW,20050505,38,38,36.76,37.5,21600
SGDE,20050505,19.71,20.13,17.41,18.26,119100
SGEN,20050505,4.9,5.6,4.9,5.55,1250400
SGHL,20050505,4.71,4.72,4.7,4.7,2700
SGMA,20050505,10.69,11.07,10.69,11.05,20700
SGMO,20050505,3.48,3.75,3.46,3.71,67100
SGMS,20050505,22.18,22.19,21.5,22.19,898700
SGRP,20050505,1.54,1.72,1.5,1.6,289800
SGTL,20050505,27.15,27.98,26.68,26.89,1421500
SHBI,20050505,30.5,30.5,30.5,30.5,0
SHBK,20050505,17.51,17.51,17.51,17.51,100
SHEN,20050505,30.26,30.5,30.25,30.5,2700
SHFL,20050505,27.25,27.45,26.78,27.32,592000
SHLD,20050505,142.35,143.86,139.58,142.44,3643400
SHLM,20050505,17.05,17.43,16.99,17.25,91200
SHLO,20050505,13,13.25,12.8,12.94,20800
SHOE,20050505,5.8,6.5,5.8,6.5,48700
SHOO,20050505,17.12,17.21,16.88,16.98,14400
SHOP,20050505,13.12,13.15,12.85,13,139300
SHPGY,20050505,31.95,32.27,31.75,31.95,684900
SHRP,20050505,13.69,14.22,13.4,13.8,415700
SIAL,20050505,60.38,60.38,59.13,59.44,481700
SIEB,20050505,3,3,3,3,0
SIFI,20050505,10.1,10.1,10.1,10.1,0
SIFY,20050505,3.89,3.95,3.85,3.9,49900
SIGA,20050505,1.15,1.19,1.09,1.19,33000
SIGI,20050505,46.58,46.58,45.21,45.52,110400
SIGM,20050505,8,8.17,7.92,8,101500
SILCF,20050505,3.74,3.79,3.74,3.75,3200
SILI,20050505,36.05,38.07,36.05,36.82,19800
SIMC,20050505,4.27,4.27,4.05,4.18,13100
SIMG,20050505,9.92,9.92,9.92,9.92,0
SIMGE,20050505,9.8,10.09,9.6,9.94,495300
SINA,20050505,28.59,29,28.13,28.3,1939800
SINT,20050505,23.39,24.22,23.29,24.22,103500
SIRF,20050505,11.55,11.84,11.51,11.66,264100
SIRI,20050505,5.3,5.48,5.25,5.32,75495700
SISI,20050505,3.99,3.99,3.99,3.99,0
SIVB,20050505,48,48.23,47.21,47.87,397200
SIVBO,20050505,24.75,25,24.75,25,1500
SJOE,20050505,33.4,34.5,33.4,34.5,1900
SKIL,20050505,4.07,4.1,3.79,3.79,994300
SKYE,20050505,10.62,10.72,10.52,10.72,6400
SKYF,20050505,26.59,27,26.59,26.94,152400
SKYW,20050505,19.18,19.43,18.59,18.86,324600
SLAB,20050505,25.12,25.49,24.88,25.03,947800
SLFI,20050505,27.46,27.59,26.92,27.59,25100
SLGN,20050505,63.83,64.36,61.43,62.17,89000
SLNK,20050505,10.82,11.06,10.82,10.94,163900
SLTC,20050505,3.24,3.3,3.22,3.23,55200
SLXP,20050505,14.25,14.35,14.1,14.3,467100
SMAN,20050505,1.98,2.4,1.98,2.4,48100
SMANP,20050505,6.18,6.18,6.15,6.18,3900
SMBC,20050505,14.5,14.5,14.5,14.5,600
SMBI,20050505,23.26,23.8,23.22,23.77,76700
SMDI,20050505,2.55,2.67,2.33,2.36,167300
SMHG,20050505,17.28,17.58,17.25,17.45,21900
SMIT,20050505,8.11,8.5,8.1,8.44,7600
SMMX,20050505,25.4,25.99,25.35,25.7,156100
SMRA,20050505,1.33,1.35,1.28,1.35,300600
SMRT,20050505,21,21.4,20.27,21.36,370500
SMSC,20050505,14.31,14.31,13.76,13.96,63100
SMSI,20050505,4.23,4.32,4.12,4.27,92800
SMTB,20050505,24.65,24.93,23.72,24.5,17700
SMTC,20050505,17.22,17.43,17.17,17.28,408000
SMTL,20050505,9.39,9.39,8.95,9.15,68100
SMTS,20050505,15.49,15.72,14.94,15.67,120000
SMTX,20050505,0.87,0.9,0.79,0.81,42800
SMXC,20050505,5.52,5.82,5.52,5.77,5400
SNAK,20050505,2.96,3.1,2.9,3.02,40600
SNBC,20050505,21,21.07,20.77,20.92,18100
SNBT,20050505,10.61,10.61,10.49,10.49,2800
SNCI,20050505,4.32,4.45,4.23,4.38,86500
SNDA,20050505,31.5,32.56,31.2,31.95,600200
SNDK,20050505,24.29,24.36,23.79,24.04,2823200
SNDS,20050505,9.42,9.78,9.1,9.75,42500
SNDT,20050505,0.8,0.8,0.69,0.8,16000
SNFCA,20050505,3.3,3.3,3.3,3.3,100
SNHY,20050505,25.4,27.34,25.4,26.88,126600
SNIC,20050505,15.6,15.95,15.6,15.81,167000
SNMX,20050505,11.7,11.95,11.6,11.7,161900
SNPS,20050505,17,17.25,16.7,16.87,695700
SNRR,20050505,15.47,15.62,14.9,15.41,75500
SNSA,20050505,33.91,34.73,33.91,34.34,29900
SNSTA,20050505,26.65,27.05,26.09,26.29,4600
SNTO,20050505,2.4,2.47,2.33,2.47,25200
SNTS,20050505,4.27,4.37,4.1,4.16,40000
SNUS,20050505,2.8,2.82,2.66,2.67,166300
SNWL,20050505,5.21,5.32,5.05,5.2,246900
SOCB,20050505,27.01,27.86,27,27.7,1200
SOFO,20050505,1.15,1.2,1.09,1.19,66500
SOHU,20050505,16.96,17.23,16.93,17.12,501900
SOLD,20050505,14.5,14.5,13.81,13.98,67200
SOMH,20050505,11.37,11.52,11.37,11.52,500
SOMHW,20050505,3.29,3.29,3.29,3.29,0
SONC,20050505,32.15,32.38,31.85,32.37,275800
SONE,20050505,5.38,5.63,5.19,5.24,326500
SONO,20050505,29.94,30.1,29.55,29.74,243500
SONS,20050505,3.49,3.66,3.48,3.61,3231200
SONT,20050505,1.24,1.29,1.22,1.26,40900
SORC,20050505,11.2,11.34,10.99,11.29,278400
SOSA,20050505,7.4,7.5,7.31,7.49,349100
SPAB,20050505,1.44,1.44,1.22,1.35,68800
SPAN,20050505,10.62,10.99,10.62,10.99,1700
SPAR,20050505,10.17,10.47,10.01,10.14,38000
SPCH,20050505,14.6,15,14.6,14.81,2100
SPDE,20050505,1.65,1.67,1.61,1.67,8900
SPEC,20050505,6.7,7.05,6.7,6.99,5500
SPEX,20050505,2.73,2.77,2.7,2.7,16800
SPIL,20050505,4.4,4.52,4.4,4.5,1287500
SPIR,20050505,3.8,4.19,3.8,4.19,8200
SPLS,20050505,20.28,20.35,19.95,20.1,3362400
SPNC,20050505,5.2,5.26,5.1,5.22,37100
SPNS,20050505,2.01,2.14,2.01,2.1,10900
SPOR,20050505,3.97,3.97,3.97,3.97,0
SPPI,20050505,5.7,5.86,5.39,5.39,35100
SPPX,20050505,10.17,10.17,10.17,10.17,0
SPRI,20050505,2.06,2.16,2.06,2.11,5100
SPRT,20050505,4.86,4.93,4.62,4.75,775300
SPSS,20050505,16.38,17.13,16.31,16.89,142300
SPSX,20050505,16.19,16.8,16.19,16.69,74900
SPTN,20050505,11.57,11.9,11.43,11.59,416400
SQNM,20050505,0.91,0.93,0.87,0.89,139800
SRCE,20050505,22.2,22.69,22.2,22.48,16400
SRCEO,20050505,24.5,24.5,24.5,24.5,0
SRCL,20050505,49.75,49.75,48.27,48.31,505300
SRCP,20050505,17.69,18.28,17.65,17.75,29300
SRDD,20050505,10.41,10.41,10.29,10.31,8100
SRDX,20050505,38.5,39.68,37.53,39.35,312000
SRIX,20050505,11.11,11.11,11.11,11.11,2000
SRLS,20050505,12.1,12.33,12.05,12.25,6500
SRNA,20050505,19.11,19.19,18.56,18.74,518500
SRRR,20050505,10.71,10.71,10.71,10.71,0
SRSL,20050505,3.73,3.94,3.7,3.76,34400
SRTI,20050505,1.91,2.05,1.9,1.93,154100
SRVY,20050505,16.9,17.07,16.24,17.07,81600
SRXA,20050505,0.4,0.41,0.37,0.37,31900
SSCC,20050505,13.24,13.4,13.1,13.37,1691500
SSCCP,20050505,23.67,23.8,23.3,23.8,8400
SSFC,20050505,9.45,9.45,9.45,9.45,0
SSFT,20050505,4.24,4.26,4.13,4.25,184600
SSNC,20050505,27.35,27.35,26.82,27.05,354300
SSPI,20050505,1.15,1.17,1.12,1.17,23300
SSRI,20050505,11.44,11.5,11.05,11.23,488800
SSTI,20050505,2.69,2.74,2.62,2.71,471000
SSTR,20050505,1.4,1.46,1.36,1.45,37400
SSYS,20050505,27.35,27.57,27.04,27.44,45600
STAA,20050505,4.06,4.1,3.82,3.83,670500
STAK,20050505,3.67,3.72,3.59,3.63,49100
STAN,20050505,15.37,15.37,14.86,15,35800
STAR,20050505,29.09,29.85,28.72,29.85,129400
STBA,20050505,34.74,34.99,34.55,34.72,27200
STEC,20050505,3.92,3.98,3.62,3.69,175900
STEI,20050505,5.51,5.51,5.23,5.4,272500
STEL,20050505,7.02,7.17,6.96,7,34500
STEM,20050505,2.83,3.15,2.81,3.14,2781100
STEN,20050505,5.06,5.06,4.44,4.5,4900
STFC,20050505,26.81,26.81,25.68,25.92,58200
STGN,20050505,8.08,8.89,8.08,8.75,13100
STGS,20050505,38.99,39.26,37.97,38.68,343400
STGSZ,20050505,19.36,19.36,18.86,18.86,200
STIZ,20050505,2.7,2.7,2.7,2.7,2400
STKL,20050505,4.85,4.85,4.39,4.4,799900
STKR,20050505,0.91,0.93,0.86,0.91,13000
STLD,20050505,28.53,28.57,27.13,27.62,976400
STLW,20050505,4.1,4.13,4.07,4.1,26800
STLY,20050505,42.95,42.95,42.12,42.91,36400
STMP,20050505,22.1,22.16,21.53,21.86,418200
STNJ,20050505,9.75,10.19,9.75,10.1,157100
STNR,20050505,30.63,31.5,29.95,31.3,127600
STON,20050505,21.52,22.95,21.52,21.9,8800
STOSY,20050505,29.88,29.88,29.65,29.76,900
STRA,20050505,85.65,86.1,83.3,84.06,849800
STRC,20050505,4.59,4.59,4.59,4.59,200
STRD,20050505,10.97,10.98,10.97,10.98,3700
STRS,20050505,18,18.01,18,18.01,1500
STRT,20050505,52.4,52.44,51.38,51.77,6900
STRZ,20050505,8.18,8.45,8.18,8.45,2300
STSA,20050505,34.5,34.75,34.06,34.22,86100
STSI,20050505,4.77,4.8,4.6,4.64,260800
STST,20050505,29.56,31.67,29.56,30.9,172200
STTS,20050505,6.07,6.2,6.05,6.09,328600
STTX,20050505,19.61,19.9,19.31,19.42,159500
STXN,20050505,1.62,1.65,1.55,1.64,184300
STXS,20050505,7.8,8.11,7.8,8.05,270200
SUAI,20050505,8.46,8.48,8.2,8.25,24900
SUBK,20050505,27.41,28.3,27.23,28.3,8100
SUFB,20050505,11,11,11,11,100
SUMM,20050505,21.7,21.7,21.7,21.7,0
SUMX,20050505,8.75,9.11,8.75,8.77,1600
SUNH,20050505,5.87,6.2,5.87,6,114300
SUNN,20050505,1.86,1.92,1.83,1.92,5900
SUNW,20050505,3.88,3.88,3.76,3.83,22994900
SUPG,20050505,4.16,4.41,4.16,4.4,361600
SUPVA,20050505,3.98,3.98,3.62,3.62,2200
SUPX,20050505,14.4,14.98,14.35,14.65,31400
SURW,20050505,21.24,21.36,20.6,20.95,40700
SUSQ,20050505,23.6,23.6,22.74,22.88,104100
SVBF,20050505,20.46,20.6,20.32,20.6,4700
SVBI,20050505,17.7,18.5,17.7,18.4,6900
SVIN,20050505,6.15,6.15,5.82,5.82,400
SVNT,20050505,2.77,2.95,2.77,2.79,117300
SVNX,20050505,8.96,9.52,8.9,9.15,136400
SVVS,20050505,0.49,0.51,0.48,0.48,184400
SWFT,20050505,22.62,23.33,22.47,22.98,1928400
SWIR,20050505,6.74,6.92,6.68,6.89,575900
SWKS,20050505,5.23,5.31,5.14,5.16,1509000
SWRG,20050505,5.42,5.42,5.33,5.4,24700
SWWC,20050505,10.99,11.41,10.99,11.19,40200
SYBR,20050505,1.85,1.89,1.81,1.81,9400
SYGR,20050505,4.54,4.65,4.47,4.65,50900
SYKE,20050505,6.82,6.85,6.74,6.81,80600
SYMC,20050505,19.72,19.91,19.33,19.44,24486600
SYMM,20050505,10.85,11.03,10.53,10.9,268800
SYNA,20050505,18.5,18.56,18.18,18.4,467200
SYNC,20050505,2.59,2.59,2.54,2.56,285200
SYNF,20050505,11.96,12.05,11.5,11.99,28600
SYNL,20050505,11.1,11.14,11.1,11.14,1300
SYNM,20050505,8.99,9.35,8.74,9.15,429000
SYNMW,20050505,5.5,6.13,5.5,6.05,5800
SYNMZ,20050505,4.33,4.7,4.33,4.7,1400
SYNO,20050505,9.23,9.23,8.92,8.99,9000
SYNP,20050505,5.36,5.55,5.36,5.44,36100
SYNT,20050505,16.25,16.34,15.84,15.99,26700
SYNX,20050505,1.24,1.27,1.2,1.25,6600
SYPR,20050505,10.54,10.59,10.47,10.52,15800
SYXI,20050505,10.38,10.48,10.01,10.06,91100
TACT,20050505,7.24,7.45,6.71,6.82,872300
TACX,20050505,8.5,9.86,8.1,8.1,25600
TAGS,20050505,1.45,1.48,1.34,1.38,50500
TAIT,20050505,1.8,1.97,1.8,1.97,1000
TALK,20050505,9.02,9.15,8.47,8.68,378500
TALX,20050505,25.55,26.22,25.05,25.82,107800
TARO,20050505,31,31.33,30.43,30.86,259100
TARR,20050505,19.8,19.94,19.6,19.94,81000
TASR,20050505,8.85,9.77,8.75,9.22,4397500
TATTF,20050505,8.35,8.38,8.3,8.3,2400
TAXI,20050505,9.65,10.06,9.5,9.75,57200
TAYC,20050505,33.13,34.12,33.13,34,14200
TAYCP,20050505,27.21,27.21,27.21,27.21,0
TAYD,20050505,2.65,2.9,2.62,2.77,22600
TBAC,20050505,12.38,13.68,12.38,12.94,3100
TBBK,20050505,14.7,14.7,14.25,14.48,21700
TBCC,20050505,26.75,26.85,25.95,26.22,51200
TBHS,20050505,16.47,16.47,16.47,16.47,100
TBHSW,20050505,7.65,8.13,7.4,7.89,1500
TBIO,20050505,0.77,0.83,0.71,0.75,70900
TBNC,20050505,10,10.18,9.97,10.12,27200
TBUS,20050505,2.07,2.15,1.97,2.09,168400
TBWC,20050505,6.06,6.14,6.06,6.12,1100
TCAM,20050505,6.96,6.99,6.96,6.96,2500
TCBI,20050505,19.24,19.96,19.22,19.53,310600
TCBK,20050505,18.98,19.76,18.98,19.72,51700
TCHC,20050505,13.2,13.26,13.17,13.2,17600
TCHCW,20050505,1.85,1.85,1.85,1.85,0
TCLP,20050505,32.34,33.22,32.06,32.67,92400
TDSC,20050505,18.51,18.51,15.57,16.47,306600
TEAM,20050505,12.25,13.12,12.15,12.69,346600
TECD,20050505,34.82,35.1,34.37,34.48,664500
TECH,20050505,43.37,44.19,42.91,44.13,388800
TECUA,20050505,34.37,34.37,28,28.3,761700
TECUB,20050505,34,34.45,28.3,28.5,10300
TEKC,20050505,0.4,0.47,0.4,0.45,5700
TELK,20050505,17.01,17.01,16.62,16.95,522300
TELN,20050505,24.52,24.75,24.52,24.58,3500
TELOZ,20050505,7.06,7.37,7.06,7.36,24400
TENT,20050505,11.29,11.48,11.27,11.29,15500
TERN,20050505,3.1,3.14,2.99,3.08,397500
TESOF,20050505,9.48,9.78,9.39,9.4,9500
TESS,20050505,12.85,13,12.85,12.99,4800
TEVA,20050505,31.8,31.84,31.11,31.59,2875300
TFCO,20050505,6.09,6.09,6.07,6.07,500
TFIN,20050505,15,15,15,15,0
TFINP,20050505,10.45,10.45,10.45,10.45,0
TFONY,20050505,34.5,34.65,34.5,34.55,300
TFSM,20050505,3.31,3.35,3.05,3.08,1226200
TGAL,20050505,1.1,1.14,1.09,1.09,103100
TGEN,20050505,0.75,0.77,0.75,0.76,68500
TGIC,20050505,52.55,52.55,51.27,51.45,32400
THFF,20050505,27.35,27.43,26.69,27.07,8300
THOR,20050505,13.28,13.95,13.15,13.94,1460200
THQI,20050505,25.39,27.34,25.2,25.55,1585000
THRD,20050505,27.44,27.44,27.44,27.44,0
THRX,20050505,17.59,17.6,17.19,17.2,126400
TIBB,20050505,27,27.5,27,27.5,2100
TIBX,20050505,6.94,6.96,6.71,6.76,2740800
TICC,20050505,14.85,15.03,14.62,14.85,24800
TIER,20050505,7.65,7.77,7.34,7.41,58200
TIII,20050505,1.53,1.56,1.5,1.55,19900
TIMHY,20050505,20.35,20.6,20.35,20.56,12200
TINY,20050505,11.03,11.35,10.69,10.85,275200
TISA,20050505,3.12,3.28,3.11,3.28,2000
TIVO,20050505,5.67,5.79,5.57,5.66,1116300
TIWI,20050505,15.35,15.41,15.3,15.35,456800
TKCI,20050505,21.2,21.2,20.65,20.77,9500
TKLC,20050505,12.71,12.71,11.77,12.06,4583000
TKTX,20050505,33.74,34.3,33.61,34.21,597700
TLAB,20050505,7.75,7.84,7.63,7.69,3609100
TLCV,20050505,8.87,9.01,8.5,8.55,2233400
TLGB,20050505,2.99,2.99,2.75,2.8,19600
TLGD,20050505,7.19,7.48,7.19,7.3,29700
TLVT,20050505,8.05,8.29,7.7,7.74,25300
TLWT,20050505,18.94,19,18.65,18.9,669000
TMIC,20050505,36.9,36.9,36.17,36.27,2100
TMNG,20050505,2,2,1.75,1.86,35000
TMTA,20050505,0.72,0.78,0.72,0.76,1386700
TMWD,20050505,2.19,2.21,2.12,2.21,82700
TNOX,20050505,9.61,9.78,9.55,9.68,153000
TOFC,20050505,13.7,13.7,13.7,13.7,500
TOMO,20050505,12.39,12.5,12.03,12.03,46000
TONE,20050505,24.17,24.25,23.92,24.19,61700
TONS,20050505,37.5,37.5,36.01,36.27,455600
TOPP,20050505,8.81,8.95,8.65,8.72,53400
TOPT,20050505,15.48,15.94,15.4,15.51,434200
TORM,20050505,5.51,6.25,5.51,6.25,62300
TPGI,20050505,12.7,12.85,12.55,12.85,24100
TPPH,20050505,0.65,0.66,0.63,0.64,54800
TPPP,20050505,0.55,0.58,0.55,0.58,3200
TPTH,20050505,6.76,7.14,6.76,7.01,266700
TQNT,20050505,3.11,3.2,3.06,3.13,424600
TRAC,20050505,2.69,2.8,2.64,2.69,16400
TRAD,20050505,6.95,6.95,6.74,6.85,117800
TRBR,20050505,8.45,8.79,8.38,8.79,1400
TRBS,20050505,27.56,27.98,27.35,27.98,234500
TRCA,20050505,8.07,8.07,7.72,7.92,24000
TRCI,20050505,4.75,4.85,4.73,4.84,5500
TRCR,20050505,2.48,2.48,2.4,2.42,5600
TRDO,20050505,11.32,11.32,10.85,11.12,390800
TRFDF,20050505,3.9,3.9,3.67,3.68,3900
TRFX,20050505,5.05,5.05,4.84,4.9,23300
TRGL,20050505,15.95,16.39,15.91,16.23,136200
TRGNY,20050505,2.95,3.05,2.85,3.05,1600
TRIB,20050505,1.96,1.99,1.95,1.97,83500
TRID,20050505,16.8,18,16.8,17.9,999000
TRKN,20050505,1.8,1.85,1.73,1.79,48600
TRMB,20050505,36.18,36.26,35.5,36.09,406000
TRMD,20050505,49.76,51.34,49.76,51.1,3200
TRMK,20050505,28.09,28.09,27.44,27.81,65100
TRMM,20050505,16.44,17.25,16.35,17.09,171300
TRMS,20050505,10.49,11.07,10.31,11.06,127400
TRNI,20050505,0.76,0.77,0.67,0.67,1900
TRNS,20050505,4.7,5,4.7,5,600
TROW,20050505,57.2,57.82,56.78,57.45,584800
TRPH,20050505,0.8,0.84,0.79,0.84,202500
TRPS,20050505,4.33,4.35,4.01,4.15,8100
TRRA,20050505,4.19,4.49,4.19,4.32,16800
TRST,20050505,11.6,11.6,11.3,11.56,219800
TSAI,20050505,21.86,22.08,21.62,22.08,236700
TSBK,20050505,23.1,23.11,23.1,23.11,200
TSCC,20050505,0.66,0.69,0.65,0.69,29000
TSCM,20050505,3.15,3.17,2.96,3.01,120600
TSCO,20050505,41.45,42.2,40.86,42.1,243600
TSEM,20050505,1.62,1.63,1.6,1.63,900
TSFG,20050505,27.6,27.6,26.84,26.96,239400
TSRA,20050505,28.59,29.4,28.38,28.55,1831300
TSRI,20050505,5.8,5.88,5.65,5.76,7200
TSTF,20050505,1.38,1.42,1.38,1.42,900
TSYS,20050505,2.33,2.39,2.25,2.39,39400
TTEC,20050505,8.85,9.04,7.51,7.7,2835600
TTEK,20050505,10.68,10.95,10.68,10.83,658900
TTES,20050505,8,8,8,8,0
TTIL,20050505,2.16,2.18,2.16,2.18,1100
TTMI,20050505,7.27,7.77,7.21,7.77,456200
TTPA,20050505,4.9,5.06,4.9,5.03,600
TTWO,20050505,24.4,24.81,24.25,24.5,945300
TUES,20050505,27.66,28.07,27.6,27.86,222300
TUNE,20050505,3.24,3.36,3.13,3.32,1291400
TUTR,20050505,7.29,7.53,7.25,7.42,31600
TUTS,20050505,3.08,3.08,2.96,2.98,29300
TVIA,20050505,1.42,1.44,1.22,1.38,9100
TVIN,20050505,4.11,4.19,4.06,4.1,96000
TWAV,20050505,1.54,1.54,1.37,1.41,345200
TWGP,20050505,11.61,11.87,11.61,11.73,17400
TWIN,20050505,22,22,22,22,0
TWMC,20050505,14.98,14.99,14.25,14.31,66400
TWTC,20050505,4.31,4.42,4.23,4.38,425300
TWTI,20050505,4.3,4.56,3.86,4.2,286600
TWTR,20050505,3.22,3.22,2.92,2.95,383600
TXCC,20050505,1.23,1.39,1.21,1.39,1842400
TXCO,20050505,4.78,4.93,4.78,4.91,29300
TXRH,20050505,28.78,29.73,28.37,28.73,193800
TXUI,20050505,17.6,17.9,17.6,17.67,6300
TZIX,20050505,12.1,12.35,11.79,12.27,664300
TZOO,20050505,29.95,30.35,28.51,28.78,1105400
UAHC,20050505,2.24,2.29,2.2,2.21,9700
UAPH,20050505,15.03,15.17,14.91,14.96,134400
UBCD,20050505,20.35,21.24,20.35,21,5400
UBCP,20050505,13.1,13.1,12.98,13,1800
UBET,20050505,6.18,6.27,5.66,6.1,479500
UBFO,20050505,25.41,25.65,24.86,25.64,1700
UBMT,20050505,24.23,24.23,24.1,24.1,700
UBOH,20050505,15.75,15.75,15.75,15.75,0
UBSH,20050505,35.35,36,35.35,36,4200
UBSI,20050505,32.1,32.14,31.35,31.67,71600
UCBC,20050505,16,16.08,15.8,15.8,1400
UCBH,20050505,15.57,15.8,15.47,15.62,1571400
UCBI,20050505,23.5,24.24,23.44,24.2,101400
UCFC,20050505,10.65,10.65,10.46,10.62,13800
UCOMA,20050505,9.25,9.27,9.13,9.24,1333800
UCTT,20050505,6.51,6.74,6.41,6.65,190300
UEIC,20050505,17.2,17.47,17.01,17.47,113600
UFBS,20050505,16.5,16.5,16.5,16.5,0
UFCS,20050505,38,38.82,37.5,38.25,139000
UFCSP,20050505,44.75,47.1,44.75,46.32,7600
UFPI,20050505,38.7,40.4,38.63,39.68,93800
UFPT,20050505,4.37,4.44,4.04,4.23,40700
UHAL,20050505,45.9,46.02,45.06,45.7,20800
UHCO,20050505,19.4,19.67,18.7,18.71,610700
UHCP,20050505,0.47,0.61,0.47,0.61,14700
ULBI,20050505,16.28,16.5,15.75,16.3,156600
ULCM,20050505,8.93,9.11,8.85,9.04,202300
ULGX,20050505,4.64,4.95,4.59,4.95,177400
ULTI,20050505,15.47,15.49,15.14,15.4,41300
UMBF,20050505,57.24,57.25,55.97,56.16,81100
UMPQ,20050505,22.5,22.7,22.16,22.54,81300
UNAM,20050505,10.84,10.84,9.75,9.85,13800
UNFI,20050505,27.97,28.34,27.09,27.74,335700
UNIB,20050505,1.75,1.75,1.75,1.75,100
UNIZ,20050505,26.19,26.46,25.82,26.04,33900
UNTD,20050505,11.94,11.99,11.34,11.44,2172300
UNTY,20050505,11.65,11.65,11.5,11.6,800
UPCS,20050505,7,7.08,6.86,7.08,851700
UPFC,20050505,22.52,22.93,22,22.1,50300
URBN,20050505,44.54,46.96,43.88,46.14,2880800
URGI,20050505,5.3,5.45,5.3,5.44,15300
USAK,20050505,19.8,20.74,19.8,20.2,29100
USAP,20050505,14,14.6,13.97,14.57,14500
USBI,20050505,27.56,27.56,27,27,900
USEG,20050505,3.76,3.91,3.73,3.88,286100
USEY,20050505,1.02,1.07,1.02,1.07,5200
USFC,20050505,45.14,45.85,45.14,45.7,534200
USHS,20050505,4.95,4.97,4.84,4.88,13800
USIH,20050505,11.75,11.84,11.35,11.81,295000
USLM,20050505,14.8,14.8,13.4,13.41,20700
USMO,20050505,30.63,30.65,29.82,29.95,41300
USNA,20050505,42.93,43.54,42.55,43.11,212900
USPH,20050505,14.69,14.81,14.57,14.74,10100
USPI,20050505,45.95,46.53,45.41,46.12,377800
USTR,20050505,43.23,43.99,43.21,43.49,130700
UTBI,20050505,20.72,20.72,20.72,20.72,100
UTEK,20050505,16.03,16.42,15.72,16.02,136100
UTHR,20050505,52.93,54.35,52.3,54.33,543600
UTIW,20050505,67.86,69.62,67.86,69.09,155800
UTMD,20050505,22.03,22.26,21.99,22.1,4600
UTSI,20050505,9.74,10.69,9.63,10.45,7455800
UVSP,20050505,24.68,24.68,22.97,23.58,22500
VAIL,20050505,13.05,13.1,13.05,13.1,1900
VALU,20050505,38.9,39.08,38.86,38.9,700
VARI,20050505,34.76,35.15,34.57,34.89,677100
VASC,20050505,11.05,11.39,11.05,11.35,58300
VASO,20050505,0.62,0.74,0.59,0.63,376900
VATA,20050505,0.98,0.98,0.98,0.98,0
VCBI,20050505,28.47,28.73,28.37,28.59,12900
VCLK,20050505,10.6,10.7,9.01,9.52,6138300
VCMP,20050505,1.18,1.27,1.15,1.16,51900
VDSI,20050505,8.18,8.18,7.86,8.1,424000
VECO,20050505,13.5,13.52,13.23,13.43,279400
VEGF,20050505,3.8,3.94,3.65,3.8,19500
VELCF,20050505,13.31,13.45,13.31,13.45,300
VERT,20050505,0.62,0.71,0.61,0.7,580400
VEXP,20050505,5,5.28,4.9,5.11,240300
VFGI,20050505,33.13,33.86,33,33.68,37500
VICL,20050505,3.7,3.8,3.5,3.6,77200
VICR,20050505,12,12.48,11.89,12.47,123800
VIDE,20050505,14.4,14.5,14.26,14.5,12000
VIFL,20050505,0.99,1.04,0.99,1.04,6000
VIGN,20050505,1.14,1.16,1.12,1.16,804200
VION,20050505,2.9,3.09,2.57,2.83,3157600
VIRL,20050505,9.12,9.32,8.9,9.06,79000
VITA,20050505,3.27,3.33,3.12,3.25,99600
VITL,20050505,40.45,40.45,40.2,40.2,20700
VITR,20050505,2.47,2.59,2.46,2.55,78800
VITX,20050505,2.97,2.98,2.9,2.97,74200
VIVO,20050505,17.5,17.63,17.07,17.49,26300
VLCCF,20050505,43.3,44.3,42.88,44.01,240500
VLFG,20050505,2.48,2.48,2.15,2.4,23400
VLGC,20050505,2.57,2.69,2.57,2.66,226200
VLGEA,20050505,44.43,44.45,44.4,44.4,500
VLLY,20050505,27.63,27.81,27.51,27.51,7600
VLNC,20050505,3,3,2.8,2.84,257100
VLTR,20050505,10.29,10.53,10.1,10.19,120400
VLTS,20050505,2.45,2.55,2.36,2.44,51100
VMSI,20050505,40.47,41.47,40.15,41.31,414800
VNBC,20050505,29.75,30.2,29.73,30.11,58100
VNLS,20050505,2.25,2.25,2.25,2.25,500
VNUS,20050505,10.78,11.17,10.24,10.57,149500
VNWI,20050505,0.16,0.17,0.16,0.16,198500
VNWK,20050505,1.34,1.35,1.23,1.3,135500
VOCL,20050505,0.85,0.85,0.8,0.82,32500
VOLVY,20050505,40.62,40.62,39.8,40.15,88500
VOXX,20050505,14.34,14.6,13.75,13.76,96700
VPHM,20050505,2.22,2.46,2.07,2.39,481800
VRLK,20050505,1.53,1.82,1.53,1.75,180000
VRNT,20050505,32.23,32.31,31.7,32.22,64200
VRSN,20050505,28.16,28.18,27.57,27.98,2518500
VRSO,20050505,0.27,0.28,0.25,0.26,1688500
VRTS,20050505,21.67,21.92,21.25,21.31,12797000
VRTX,20050505,9.68,10,9.58,10,458600
VRTY,20050505,8.35,8.46,8.12,8.16,84600
VRYA,20050505,2.57,2.57,2.57,2.57,0
VSAT,20050505,17.91,18,17.63,17.83,93300
VSCI,20050505,2.18,2.25,2,2.16,23400
VSEA,20050505,37.63,38,37.27,37.62,685300
VSEC,20050505,29.22,30.06,29.22,30.05,5800
VSGN,20050505,3.7,4.07,3.7,4.06,271600
VSNT,20050505,0.6,0.6,0.54,0.56,133000
VSTA,20050505,17.52,17.62,17.24,17.58,91900
VSTY,20050505,5.94,6.1,5.94,6.03,11500
VTAL,20050505,15.2,15.7,15.08,15.08,98100
VTEK,20050505,5.4,5.45,5.1,5.45,15500
VTIV,20050505,21.73,21.75,21.16,21.45,308600
VTRU,20050505,34.75,35.75,34.75,35.61,20200
VTSS,20050505,2.05,2.15,2.05,2.15,2797000
VVTV,20050505,8.04,9.08,8.01,8.92,1041500
VVUS,20050505,2.6,2.67,2.55,2.55,157500
VWPT,20050505,2.05,2.05,1.62,1.73,1049600
VYYO,20050505,7.1,7.25,6.89,7.21,13000
WABC,20050505,51.85,52.86,51.56,52.74,244800
WACLY,20050505,63.79,63.79,63.79,63.79,100
WAIN,20050505,12,12,11.7,11.9,4700
WASH,20050505,25.19,25.4,24.71,24.97,15400
WATFZ,20050505,0.61,0.61,0.59,0.59,95800
WAVX,20050505,0.68,0.78,0.68,0.75,762900
WAYN,20050505,14.2,15,14.18,14.9,5700
WBCO,20050505,17.8,17.85,17.5,17.5,6300
WBKC,20050505,17.15,17.15,16.7,16.7,1400
WBNK,20050505,18.1,18.1,18.1,18.1,0
WBPRK,20050505,25.77,25.77,25.77,25.77,0
WBPRL,20050505,25.95,25.95,25.95,25.95,0
WBPRM,20050505,25.49,25.49,25.49,25.49,400
WBPRN,20050505,25.25,25.25,25.25,25.25,200
WBPRO,20050505,24.6,24.6,24.6,24.6,100
WBPRZ,20050505,24.67,24.67,24.5,24.5,200
WBSN,20050505,52.78,53.83,52.03,52.51,461000
WBSTP,20050505,11,11,11,11,3500
WCAA,20050505,9.22,9.32,9.15,9.15,44500
WCBO,20050505,21.05,21.18,20.99,21.01,40500
WCST,20050505,17.89,19.85,17.88,17.88,400
WDFC,20050505,28.94,28.94,28.24,28.55,53600
WDHD,20050505,11.9,11.97,11.8,11.95,21100
WEBM,20050505,4.62,4.8,4.56,4.56,589100
WEBX,20050505,22.5,22.68,22.19,22.54,468600
WEDC,20050505,4.58,4.65,4.4,4.45,125800
WEDX,20050505,2.39,2.42,2.35,2.36,27800
WEFN,20050505,10,10,10,10,0
WERN,20050505,18.65,19.1,18.37,19.06,729000
WEYS,20050505,19.17,19.43,19.11,19.4,5500
WFII,20050505,5.39,6,5.36,5.55,897300
WFMI,20050505,105.5,109.99,105.26,109.51,4184700
WFSI,20050505,46.08,46.69,45.77,46.64,22100
WFSL,20050505,23.05,23.09,22.66,22.95,169300
WGAT,20050505,4.23,4.24,4.09,4.13,225000
WGBC,20050505,16.05,16.05,15.7,15.74,17700
WGII,20050505,45.99,46.95,45.9,46.3,664000
WGNB,20050505,29.4,29.4,29.4,29.4,0
WGNR,20050505,2.14,2.18,2.01,2.01,10700
WGOV,20050505,75.45,76.2,73.42,73.75,51400
WGRD,20050505,3.34,3.45,3.32,3.45,82100
WHRT,20050505,0.94,0.99,0.94,0.95,35700
WIBC,20050505,13.74,14.02,13.72,13.99,107700
WILCF,20050505,5,5.19,4.95,5.08,13100
WINA,20050505,21.02,21.02,21.02,21.02,100
WIND,20050505,13.43,13.58,13.15,13.48,507200
WINS,20050505,8.26,8.31,8.2,8.26,22800
WIRE,20050505,10.23,10.31,9.55,9.6,146200
WITS,20050505,17.86,18.1,17.41,17.78,271400
WJCI,20050505,2.07,2.07,1.94,2.03,98200
WLDA,20050505,7.83,7.88,7.28,7.53,1358000
WLFC,20050505,8.5,8.71,8.5,8.71,200
WLSN,20050505,5.21,5.32,5.05,5.32,107800
WMAR,20050505,16.65,16.96,16.24,16.27,316500
WMGI,20050505,24.86,24.93,24,24.14,520600
WMSI,20050505,3.6,3.6,3.6,3.6,100
WOLF,20050505,21.11,23.28,21.03,22.6,296200
WOLV,20050505,0.48,0.52,0.47,0.48,107900
WOOF,20050505,23.25,23.5,22.98,23.08,531000
WPPGY,20050505,54.23,54.46,54.02,54.34,66900
WPSC,20050505,25.27,25.81,23.59,24.36,135900
WPTE,20050505,14.69,15.2,14.03,15.05,166300
WQNI,20050505,1.95,1.98,1.95,1.98,1800
WRLD,20050505,25.73,26.09,25.65,25.94,152900
WRLS,20050505,3.99,4,3.75,3.94,70100
WRNC,20050505,21.9,22.37,21.86,22.21,572500
WSBA,20050505,34.09,35.43,34.09,35.35,59000
WSBC,20050505,28.22,28.7,27.99,28.19,54600
WSCC,20050505,3.62,3.62,3.62,3.62,0
WSCI,20050505,2.76,2.88,2.76,2.88,8000
WSFS,20050505,53.55,53.87,53.45,53.65,8200
WSII,20050505,3.55,3.6,3.3,3.57,354200
WSSI,20050505,11.26,11.31,10.83,10.83,39100
WSTC,20050505,32,33.08,32,33,140600
WSTF,20050505,3.66,3.73,3.65,3.65,8100
WSTL,20050505,5.42,5.42,5.15,5.17,401400
WSTM,20050505,1.78,1.78,1.55,1.68,650200
WTBA,20050505,17.13,17.3,16.84,17.25,21300
WTFC,20050505,50.01,50.75,49.6,50.31,249500
WTFCO,20050505,10.5,10.5,10.5,10.5,0
WTFCP,20050505,26,26,25.9,25.9,1600
WTNY,20050505,47.25,47.5,47.07,47.28,76200
WTRS,20050505,8.1,8.1,8.1,8.1,3700
WTSLA,20050505,3.95,3.95,3.41,3.45,2562800
WVCM,20050505,6.37,6.48,6.36,6.4,5400
WVFC,20050505,17.1,17.1,17.1,17.1,0
WVVI,20050505,3.31,3.36,3.31,3.36,5000
WWCA,20050505,38.59,38.98,38.45,38.66,627100
WWIN,20050505,13.5,14.16,13.5,13.97,3400
WYNN,20050505,49.6,50.67,48.17,49.17,3038900
WZEN,20050505,5.2,5.21,5.07,5.07,135800
XATA,20050505,4.69,4.69,4.28,4.38,14600
XCYT,20050505,0.86,0.91,0.85,0.85,440400
XCYTP,20050505,5.46,5.46,5.46,5.46,500
XETA,20050505,2.9,3.15,2.9,3.15,2600
XGEN,20050505,4.78,4.91,4.67,4.7,4800
XIDE,20050505,11.22,11.22,10.36,10.6,156700
XIDEW,20050505,1.32,1.32,1.25,1.31,75300
XING,20050505,5.21,5.34,5.1,5.1,85400
XLNX,20050505,26.72,26.99,26.6,26.93,4897200
XLTC,20050505,22.25,22.5,21.94,22.26,21900
XMSR,20050505,28.19,28.69,27.9,28.34,2723500
XNVA,20050505,0.81,0.82,0.77,0.82,47000
XOMA,20050505,1.28,1.33,1.24,1.28,840400
XPRSA,20050505,12.48,12.67,11.7,11.78,321100
XPRT,20050505,21.4,21.49,20.28,20.38,241300
XRAY,20050505,54.51,55.2,54.45,55.11,465700
XRIT,20050505,11.15,11.34,10.97,11.09,151600
XRTX,20050505,16.88,16.89,16.53,16.66,85400
XTEX,20050505,34.7,34.7,32.57,33.65,10100
XTND,20050505,4.05,4.1,3.8,4.04,70200
XTXI,20050505,46.8,46.91,45.59,46.19,15100
XXIA,20050505,16.3,16.41,15.73,16,610500
XYBRE,20050505,0.17,0.17,0.16,0.16,994100
YANB,20050505,33.31,33.65,33.01,33.25,10100
YAVY,20050505,14.05,14.05,13.98,14,600
YBTVA,20050505,7.13,7.38,7.13,7.35,87200
YDIW,20050505,2.54,2.54,2.35,2.36,63700
YDNT,20050505,36.51,37,36.29,36.51,16800
YELL,20050505,51.04,53.19,51.04,52.72,2072200
YHOO,20050505,35.1,35.29,34.43,34.71,16979300
YOCM,20050505,4.5,5,4.5,4.97,25500
YORW,20050505,20.59,20.59,20.46,20.58,10700
ZANE,20050505,3.95,3.96,3.95,3.96,8600
ZBRA,20050505,43.66,44.89,41.95,42.65,1617300
ZCOM,20050505,1.51,1.61,1.13,1.45,18100
ZEUS,20050505,15.84,16.15,15.16,15.44,323500
ZGEN,20050505,16.81,17.93,16.81,17.46,162500
ZHNE,20050505,2.36,2.41,2.34,2.38,468100
ZICA,20050505,3.57,3.65,3.2,3.25,155400
ZIGO,20050505,10.48,10.53,9.9,10.03,65900
ZILA,20050505,3,3.04,2.97,2.99,107700
ZILG,20050505,4.38,4.59,4.36,4.36,15400
ZION,20050505,71.04,71.54,70.45,70.94,730100
ZIPR,20050505,12.36,12.55,11.99,12.3,197300
ZIXI,20050505,2.55,2.78,2.55,2.75,248900
ZNDT,20050505,4.06,4.21,4.06,4.21,1600
ZOLL,20050505,23.22,23.22,22.8,22.94,41100
ZOLT,20050505,11.75,11.82,11.51,11.54,116200
ZOMX,20050505,2.3,2.34,2.25,2.34,70100
ZONA,20050505,3.14,3.14,3.04,3.06,13000
ZONS,20050505,2.92,3.02,2.88,2.92,42400
ZOOM,20050505,2.42,2.45,2.42,2.45,8300
ZRAN,20050505,11.05,11.24,10.93,11.04,561400
ZVXI,20050505,3.83,3.86,3.5,3.5,1400
