AABC,20050506,14.4,14.4,14.4,14.4,0
AACB,20050506,23.37,23.57,23.28,23.57,11700
AACC,20050506,21.41,21.6,21.1,21.53,135800
AACE,20050506,25.4,25.4,24.8,24.92,98300
AAME,20050506,3.05,3.05,3.05,3.05,1300
AANB,20050506,16.7,16.7,16.7,16.7,0
AAON,20050506,18.23,18.29,16.94,17.37,58200
AAPL,20050506,36.89,37.33,36.79,37.24,11663700
AATK,20050506,1.47,1.48,1.45,1.48,13300
AAUK,20050506,22.98,23.26,22.98,23.22,170300
ABAX,20050506,10.37,10.48,10.15,10.15,103400
ABCB,20050506,18.58,18.64,18.01,18.49,9400
ABCO,20050506,42.09,44.85,41.22,44.16,570300
ABCW,20050506,27.32,27.44,26.8,27.12,22800
ABER,20050506,29.25,29.25,28.48,28.59,16000
ABFS,20050506,32.63,33.38,32.63,32.87,320700
ABGX,20050506,7.3,7.34,7.13,7.27,881300
ABIX,20050506,5.16,5.32,4.75,4.75,14900
ABLE,20050506,7.92,9.21,7.92,8.51,399800
ABMC,20050506,0.86,0.91,0.86,0.9,21000
ABMD,20050506,9.57,9.59,9.34,9.47,35900
ABNK,20050506,17.3,17.3,16.77,17.05,384200
ABRI,20050506,4.68,4.68,4.68,4.68,0
ABRX,20050506,24.5,26.25,24.45,25.59,1301700
ABTLE,20050506,4.81,4.94,4.7,4.79,178900
ABVA,20050506,15.25,15.25,15.25,15.25,700
ACAD,20050506,7.5,7.5,7.26,7.4,4900
ACAM,20050506,8.8,8.8,8.8,8.8,1300
ACAP,20050506,33.6,34.44,33.06,34.28,120700
ACAS,20050506,33.97,34.1,33.71,33.78,1046900
ACAT,20050506,25,25,23.93,23.94,46400
ACBA,20050506,15.1,15.59,15.1,15.55,8600
ACBAW,20050506,3.5,3.5,3.5,3.5,0
ACCL,20050506,5.59,5.6,5.43,5.45,133000
ACDO,20050506,45.09,45.48,45.09,45.24,687800
ACEC,20050506,2.33,2.4,2.11,2.23,26600
ACEL,20050506,1.8,1.9,1.78,1.9,26500
ACET,20050506,7.75,7.94,7.32,7.38,109500
ACFC,20050506,11.34,11.35,11.17,11.25,5100
ACGL,20050506,40.26,40.31,40.04,40.29,83500
ACLS,20050506,6.07,6.09,5.84,5.97,798600
ACME,20050506,3.9,4.02,3.85,4,153400
ACMR,20050506,25.99,26.15,25.34,25.77,90600
ACPW,20050506,2.96,2.99,2.86,2.88,79500
ACSEF,20050506,3.12,3.12,2.95,3,37500
ACTG,20050506,5.73,5.95,5.68,5.68,26200
ACTI,20050506,5.1,5.13,4.99,5,328000
ACTL,20050506,14.42,14.42,14.13,14.26,105800
ACTT,20050506,0.38,0.42,0.37,0.4,76600
ACTU,20050506,1.98,2.05,1.95,2.01,245600
ACUS,20050506,4.55,4.55,4.49,4.49,14100
ACXM,20050506,19.37,19.54,19.16,19.49,407400
ADAM,20050506,5,5.26,5,5.14,19400
ADAT,20050506,4,4.27,3.96,3.99,149800
ADBE,20050506,57.53,57.96,56.94,57.7,2434300
ADBL,20050506,13.22,13.83,13.22,13.71,388100
ADCT,20050506,2.24,2.25,2.2,2.23,4517600
ADES,20050506,14.25,15.5,14.23,15.35,17000
ADEX,20050506,22,22.16,21.6,21.87,112900
ADIC,20050506,6.5,6.82,6.47,6.68,561400
ADLR,20050506,8.81,8.89,8.59,8.79,143600
ADPI,20050506,23.6,23.67,23.52,23.52,7100
ADPT,20050506,3.4,3.47,3.34,3.4,855200
ADRA,20050506,67.88,67.88,67.84,67.84,1900
ADRD,20050506,66.66,66.66,66.6,66.6,200
ADRE,20050506,85.9,85.91,85.45,85.63,3000
ADRU,20050506,68.19,68.19,68.19,68.19,0
ADRX,20050506,20.51,20.64,20.17,20.32,687000
ADSK,20050506,33.5,34.23,33.33,34.06,2715800
ADST,20050506,0.67,0.7,0.67,0.7,18800
ADSX,20050506,3.71,3.83,3.58,3.8,2252000
ADTN,20050506,20.63,20.78,20.3,20.61,441500
ADVNA,20050506,22.5,22.5,21.63,21.63,2000
ADVNB,20050506,23.71,24.49,23.44,23.46,117000
ADVS,20050506,19.48,19.54,19.35,19.52,125000
ADZA,20050506,13.6,13.72,13.42,13.42,22200
AEGN,20050506,0.9,0.92,0.82,0.82,51400
AEHR,20050506,2.62,2.62,2.62,2.62,200
AEIS,20050506,10.98,11.03,10.68,10.95,680800
AEMLW,20050506,2,2.17,1.98,2.17,3000
AEOS,20050506,27.18,27.38,26.79,27.19,3211200
AEPI,20050506,15.77,16.06,15.09,15.4,18100
AERTA,20050506,1.44,1.44,1.38,1.41,40300
AETH,20050506,3.39,3.44,3.39,3.42,83700
AEZS,20050506,5.11,5.3,5.11,5.2,12100
AFAM,20050506,12.85,12.95,12.85,12.95,4700
AFBK,20050506,12.2,12.2,12.2,12.2,1000
AFBKW,20050506,2,2,2,2,0
AFCE,20050506,26.75,27.1,26.65,26.9,325400
AFCO,20050506,25.65,27.04,25.47,26.41,386600
AFFM,20050506,15.14,15.3,14.8,15.3,68400
AFFX,20050506,47.52,48.81,47.52,48.35,1433500
AFOP,20050506,0.95,0.96,0.92,0.93,55000
AGCC,20050506,2.2,2.2,1.87,1.9,54500
AGEN,20050506,7.28,7.29,7,7.1,295700
AGII,20050506,20.59,20.7,19.89,20.43,151900
AGIL,20050506,6.39,6.54,6.33,6.44,333000
AGIX,20050506,12.42,14.19,12.32,13.6,2178800
AGNT,20050506,0.9,0.91,0.9,0.91,152100
AGYS,20050506,14.07,14.34,13.79,13.89,284400
AHCI,20050506,6.01,6.16,6.01,6.13,47900
AHPI,20050506,5.6,5.67,5.54,5.55,2600
AICXE,20050506,0.44,0.46,0.44,0.44,13300
AINN,20050506,3.97,4.05,3.88,4,13100
AINV,20050506,16.39,16.46,16.2,16.25,78300
AIRM,20050506,7,7.01,6.94,6.94,9000
AIRN,20050506,4.93,5.06,4.81,5,303200
AIRT,20050506,15.18,15.48,15.06,15.1,83600
AKAM,20050506,11.6,11.63,11.39,11.49,1708800
AKSY,20050506,3.01,3.02,2.98,2.98,16300
AKZOY,20050506,41.32,41.32,40.7,40.75,39000
ALAB,20050506,61,61.22,60.5,61.12,21400
ALAN,20050506,1.13,1.25,1.09,1.24,267500
ALBY,20050506,11.01,11.02,11.01,11.02,900
ALCO,20050506,49.34,49.95,48.94,49.75,4600
ALDA,20050506,22.92,23.29,22.36,23.22,152900
ALDN,20050506,20.4,20.7,19.69,19.91,294800
ALEX,20050506,42.52,42.92,42.15,42.46,154400
ALFA,20050506,14.35,14.35,14.01,14.25,43000
ALFC,20050506,21.95,23,21.95,22.19,5500
ALGN,20050506,8.33,8.58,8.33,8.43,743000
ALKS,20050506,11.7,11.88,11.55,11.77,558000
ALLB,20050506,21.68,22.76,21.68,22.76,1000
ALLEP,20050506,26.62,26.89,26.62,26.89,1000
ALNC,20050506,31.58,31.58,30.65,31.32,1400
ALNY,20050506,8.05,8.16,7.97,7.99,21100
ALOG,20050506,42.05,42.71,40.95,42.26,52800
ALOT,20050506,9.89,10.05,9.75,9.96,8500
ALOY,20050506,4.41,4.5,4.37,4.41,193700
ALSC,20050506,1.69,1.7,1.62,1.65,44700
ALSK,20050506,9.62,10.26,9.61,9.89,709400
ALSM,20050506,3.65,3.66,3.65,3.66,5500
ALTH,20050506,2.28,2.36,2.15,2.2,75100
ALTI,20050506,2.98,3.14,2.94,3.02,1433500
ALTR,20050506,20.81,20.98,20.48,20.88,4967200
ALVR,20050506,8.7,8.93,8.66,8.88,695700
ALXN,20050506,21.75,22.19,21.66,21.85,181500
AMAC,20050506,6.17,6.2,6.04,6.08,34600
AMAT,20050506,15.56,15.66,15.33,15.63,20778700
AMBK,20050506,8.9,8.94,8.9,8.94,1400
AMCC,20050506,2.66,2.69,2.61,2.64,2385200
AMCE,20050506,1.55,1.55,1.55,1.55,400
AMCR,20050506,21.05,21.17,20.85,20.99,24200
AMCRP,20050506,51.7,51.7,51.7,51.7,0
AMED,20050506,35.25,35.5,34.73,34.82,198600
AMEN,20050506,5.15,5.15,5.15,5.15,1100
AMFI,20050506,26.78,26.82,26.34,26.38,27400
AMGN,20050506,59.09,59.21,58.32,58.59,5723600
AMHC,20050506,38.91,38.98,38.03,38.47,497100
AMIC,20050506,12.65,12.65,12.65,12.65,500
AMIE,20050506,12.74,13.01,12.7,12.71,8500
AMIS,20050506,11,11.02,10.81,10.9,118300
AMKR,20050506,3.2,3.32,3.1,3.25,1908900
AMLN,20050506,16.72,16.99,16.36,16.63,2216100
AMMD,20050506,19.48,20.29,19.09,19.39,692700
AMNB,20050506,23.4,23.75,23.4,23.75,200
AMNT,20050506,8.99,9,8.8,9,2900
AMOT,20050506,4.24,4.24,3.9,4,57100
AMOV,20050506,52.37,53,50.51,53,500
AMPH,20050506,13.5,13.5,13.5,13.5,16700
AMPL,20050506,3.86,3.94,3.86,3.94,700
AMPLP,20050506,11.5,11.5,11.5,11.5,0
AMRB,20050506,22.5,22.5,21.7,21.97,2500
AMRI,20050506,9.91,9.91,9.6,9.74,86800
AMRN,20050506,1.76,1.84,1.62,1.7,75100
AMSC,20050506,9.43,9.49,9.23,9.25,125800
AMSG,20050506,26.94,26.96,26.57,26.74,161200
AMSWA,20050506,5.4,5.4,5.03,5.08,141800
AMTA,20050506,3.4,3.4,3.4,3.4,0
AMTC,20050506,5.56,5.9,5.56,5.8,2000
AMTCP,20050506,12.5,12.5,12.5,12.5,0
AMTCW,20050506,1,1.98,1,1.98,3500
AMTD,20050506,10.8,12.17,10.8,11.31,24950000
AMWD,20050506,32.97,33.02,32.07,32.18,13600
AMZN,20050506,34.24,34.69,34.14,34.52,6721100
ANAD,20050506,1.35,1.35,1.28,1.29,262200
ANAT,20050506,104.78,104.78,103.87,104.73,6900
ANCC,20050506,1.03,1.06,1.03,1.03,58800
ANCX,20050506,13.25,13.52,13.25,13.52,500
ANDE,20050506,28.81,29.91,28.24,29.12,9100
ANDS,20050506,6.03,6.03,6,6,6300
ANDW,20050506,13.02,13.24,13.01,13.1,1161100
ANEN,20050506,10.36,10.48,10.2,10.29,100200
ANGN,20050506,2.25,2.31,2.25,2.31,7400
ANGO,20050506,18,18.67,17.95,18.62,49100
ANIK,20050506,15.6,16.14,15.6,15.9,97600
ANLT,20050506,1.69,1.71,1.5,1.57,38400
ANLY,20050506,3.3,3.53,3.28,3.33,43200
ANNB,20050506,9.88,9.88,9.88,9.88,0
ANNY,20050506,9.18,9.18,9.1,9.18,2100
ANPI,20050506,14.5,14.55,14.2,14.29,431800
ANSI,20050506,32.18,32.39,31.79,31.89,378300
ANSL,20050506,28.3,28.3,28.3,28.3,0
ANSR,20050506,3.87,3.96,3.57,3.63,54200
ANSS,20050506,34.27,34.62,34.12,34.49,95600
ANST,20050506,23.63,25.1,23.63,24.91,28900
ANTP,20050506,18.82,19.36,17.8,18.29,172300
AOLA,20050506,0.17,0.18,0.17,0.17,262000
AORGB,20050506,63,63,63,63,0
APAC,20050506,1.28,1.3,1.17,1.25,67200
APAGF,20050506,36.5,36.5,36,36,200
APAT,20050506,1.37,1.37,1.37,1.37,700
APCC,20050506,25.69,26.07,25.57,25.94,1251000
APCFY,20050506,3.1,3.1,3.1,3.1,0
APCS,20050506,13.15,13.15,12.75,12.88,941600
APFC,20050506,7.85,7.85,7.5,7.72,4200
APHT,20050506,1.06,1.06,1,1.01,110600
APII,20050506,2.95,3.14,2.95,3.08,30700
APLX,20050506,5.2,5.39,5.07,5.36,168400
APOG,20050506,13.88,13.88,13.5,13.66,36600
APOL,20050506,70.18,70.35,68.9,69.47,1602600
APPA,20050506,1.64,1.78,1.64,1.73,27000
APPB,20050506,25.66,25.75,25.31,25.43,700900
APPX,20050506,45.17,45.92,44,45,719000
APRO,20050506,11.9,11.9,11.87,11.88,20500
APRS,20050506,2.45,2.54,2.42,2.54,12000
APSA,20050506,8.14,8.69,8.14,8.69,900
APSG,20050506,20.18,20.37,19.4,19.56,99800
APTI,20050506,7,7.11,7,7.07,27600
APTM,20050506,16.49,16.6,16,16.12,24100
AQNT,20050506,13.09,13.81,12.96,13.56,2862700
AQQQ,20050506,10.47,10.47,10.47,10.47,1900
ARBA,20050506,5.93,5.99,5.85,5.97,433700
ARBX,20050506,14.02,14.23,13.69,14,175900
ARCAF,20050506,21.98,22.3,21.55,21.77,7600
ARCC,20050506,16.65,16.8,16.13,16.45,75000
ARDI,20050506,3,3,2.57,2.83,4294900
ARDM,20050506,1,1.01,0.99,1,315900
ARDNA,20050506,70,70,67.72,70,3300
ARGN,20050506,3.95,4,3.9,3.9,4600
ARIA,20050506,6.98,7.21,6.92,7.05,846200
ARKR,20050506,29.4,29.41,29,29,2400
ARLC,20050506,1.02,1.05,1,1.05,4100
ARLP,20050506,67.99,68,66.8,67.7,72900
ARMF,20050506,2.75,2.75,2.75,2.75,200
ARMHY,20050506,5.78,5.79,5.73,5.74,579900
ARNA,20050506,5.46,5.98,5.45,5.75,377500
ARNN,20050506,10.75,10.75,10.7,10.7,3000
AROW,20050506,25.75,26,25.33,25.33,13200
ARQL,20050506,5.95,5.96,5.76,5.89,95100
ARRO,20050506,33.61,33.61,32.42,32.7,61000
ARRS,20050506,7.72,7.72,7.43,7.44,952500
ARRY,20050506,6.43,6.55,6.26,6.26,102900
ARTC,20050506,29.35,29.98,29.15,29.61,122600
ARTG,20050506,1.01,1.02,1,1,256300
ARTL,20050506,6.19,6.19,6.19,6.19,0
ARTNA,20050506,30,30.8,30,30.15,900
ARTW,20050506,5.7,5.73,5.52,5.58,6500
ARTX,20050506,1.21,1.25,1.21,1.23,351500
ARWR,20050506,2.7,2.71,2.41,2.62,106300
ARWRW,20050506,1.1,1.1,0.92,1.1,13100
ARXX,20050506,6.74,6.85,6.58,6.83,993200
ASBC,20050506,31.95,31.97,31.42,31.52,323300
ASBI,20050506,14.38,14.4,13.9,13.91,2100
ASBP,20050506,22.1,22.1,22.1,22.1,0
ASCA,20050506,52.25,52.93,52.15,52.25,128700
ASCL,20050506,18.47,18.47,18.47,18.47,0
ASEI,20050506,42.49,43.95,42.48,43.84,117600
ASFI,20050506,22.42,23.43,22.3,23.09,178600
ASGN,20050506,4.14,4.5,4.14,4.38,80000
ASGR,20050506,26.1,26.1,24.08,24.74,151200
ASHW,20050506,10.76,11.1,10.76,11.06,12500
ASIA,20050506,4.88,4.95,4.77,4.87,154500
ASKJ,20050506,29.05,29.1,27.63,28.13,8896500
ASMI,20050506,14.07,14.21,14,14.07,154200
ASML,20050506,15.11,15.18,15.07,15.13,2408200
ASPM,20050506,26.61,27.1,26.61,26.97,141700
ASPT,20050506,8.9,9.04,8.8,9,236900
ASRV,20050506,5.39,5.39,5.3,5.3,5000
ASRVP,20050506,25.3,25.3,25.3,25.3,3200
ASTE,20050506,22.43,22.43,21.73,22.16,48500
ASTM,20050506,2.3,2.3,2.13,2.16,3599200
ASTSF,20050506,5.12,5.13,4.91,4.93,109100
ASTT,20050506,0.9,0.96,0.89,0.95,28200
ASVI,20050506,33.99,34.32,32.99,33.19,195700
ASYS,20050506,3.7,4,3.7,3.85,45500
ASYT,20050506,3.65,3.65,3.49,3.59,243600
ATAC,20050506,15.24,15.48,14.95,15.48,111000
ATAR,20050506,2.45,2.58,2.45,2.5,211900
ATAXZ,20050506,7.14,7.15,7.14,7.14,900
ATBC,20050506,23.5,23.5,23.5,23.5,0
ATCO,20050506,6.95,6.95,6.51,6.59,212600
ATEA,20050506,8.14,8.93,7.78,8.7,14300
ATGN,20050506,1.68,1.82,1.67,1.79,9200
ATHR,20050506,7.23,7.48,7.23,7.41,348000
ATLO,20050506,93.75,94.75,91.5,91.53,4000
ATLRS,20050506,21.85,21.85,21.85,21.85,0
ATLS,20050506,33.26,34.11,33.26,34.11,19600
ATMI,20050506,23.79,23.95,23.39,23.81,358200
ATML,20050506,2.27,2.31,2.22,2.28,2947300
ATPG,20050506,21.95,22.14,21.4,21.97,241300
ATPL,20050506,7.03,7.05,6.55,6.69,35500
ATRI,20050506,54.34,54.34,53.75,53.9,1300
ATRM,20050506,2.03,2.1,2.02,2.03,45100
ATRO,20050506,6.85,7.1,6.85,7.05,800
ATRS,20050506,18.2,18.25,17.8,17.99,662500
ATSI,20050506,3.4,3.4,2.9,3.17,124000
ATSN,20050506,7.3,7.38,7.15,7.25,72200
ATTU,20050506,2.72,2.75,2.71,2.71,6200
ATVI,20050506,14.83,16.15,14.8,15.91,5009900
ATYT,20050506,15.41,15.73,15.41,15.7,1749900
AUBN,20050506,21.5,21.5,21.5,21.5,400
AUDC,20050506,10.49,10.5,10.3,10.41,276400
AUGT,20050506,11.6,11.76,11.53,11.62,149400
AULT,20050506,2.19,2.2,2.01,2.1,11600
AUXL,20050506,4.41,5.16,4.4,5.03,41900
AVAN,20050506,1.31,1.31,1.23,1.25,332200
AVCI,20050506,4.73,4.87,4.65,4.8,74100
AVCT,20050506,25.52,26.58,25.52,26.29,410300
AVGN,20050506,3.52,3.52,3.38,3.43,24200
AVID,20050506,53.3,54,52.94,53.96,361200
AVII,20050506,2.51,2.57,2.45,2.5,145600
AVNC,20050506,5.09,5.15,4.97,5.07,59800
AVNX,20050506,1.12,1.15,1.09,1.09,583700
AVSR,20050506,2.16,2.16,2,2.08,13200
AVTR,20050506,47.39,48.42,47.39,48.32,21100
AWBC,20050506,19.34,19.42,18.98,19.19,28400
AWGI,20050506,13.5,13.53,13.07,13.18,76300
AWGIW,20050506,0.52,0.52,0.4,0.42,800
AWRE,20050506,4.99,5.17,4.84,4.96,42000
AXCA,20050506,14.48,14.48,13.73,13.79,412900
AXTI,20050506,1.29,1.35,1.2,1.35,33700
AXYS,20050506,19.1,19.16,18.6,18.76,36700
AXYX,20050506,1.2,1.2,1.16,1.16,262000
AZPN,20050506,4.28,5.03,4.27,4.65,1124400
BABY,20050506,8.87,9.3,8.53,8.93,375400
BAMM,20050506,8.24,8.24,7.6,7.97,23100
BANF,20050506,75.6,75.99,73.67,75,44200
BANFP,20050506,26,26,26,26,0
BANR,20050506,25.79,26.2,25.41,25.41,53700
BARI,20050506,37.5,37.5,36.45,36.45,2500
BASI,20050506,8.02,8.02,7.84,8.02,2600
BBBB,20050506,17.89,18.28,17.76,17.92,431200
BBBY,20050506,37.45,37.47,36.54,36.83,1845000
BBGI,20050506,17.41,17.5,17.16,17.19,8600
BBNK,20050506,14.54,14.92,14.5,14.92,2200
BBOX,20050506,34.03,34.2,33.62,33.77,67500
BBQZ,20050506,4.01,4.01,3.85,3.95,5100
BBSI,20050506,20.35,21.48,20.35,21.1,5300
BBXT,20050506,26.25,26.25,26.2,26.2,1400
BCGI,20050506,5.72,5.93,5.72,5.76,145700
BCII,20050506,32.12,32.15,32.01,32.1,2217900
BCON,20050506,0.9,0.9,0.84,0.87,199900
BCRX,20050506,4.07,4.2,3.8,4.14,108100
BCSB,20050506,14,14,14,14,0
BCSI,20050506,18.96,19.77,18.11,18.87,1098900
BDAY,20050506,12.25,12.3,12.11,12.2,32200
BDCO,20050506,1.52,1.75,1.45,1.61,126600
BDMS,20050506,26.41,26.41,26.41,26.41,0
BDOG,20050506,5.99,6.33,5.99,6.25,1900
BDSI,20050506,3.25,3.25,3,3.1,7800
BDSIW,20050506,0.55,0.55,0.55,0.55,0
BEAR,20050506,4.8,5.03,4.75,5.03,14300
BEAS,20050506,7.53,7.71,7.48,7.65,6453200
BEAV,20050506,12.72,12.72,12.4,12.5,210900
BEBE,20050506,35.5,35.5,34.55,35.19,588400
BECN,20050506,22.16,22.37,21.86,21.94,92000
BEIQ,20050506,24.3,24.67,23.86,23.95,158600
BELFA,20050506,22.36,22.36,22.35,22.35,10700
BELFB,20050506,27.05,27.07,26.33,26.46,20100
BELM,20050506,8.04,8.35,8.04,8.26,166600
BERK,20050506,19.04,19.04,19.04,19.04,0
BESI,20050506,5.02,5.02,5.02,5.02,300
BEXP,20050506,8.17,8.44,8.01,8.16,275900
BFAM,20050506,35.01,35.44,35,35.23,96600
BFCF,20050506,9.95,9.95,9.22,9.38,11400
BFEN,20050506,8.33,8.35,8.13,8.2,63100
BFLY,20050506,1.35,1.35,1.26,1.35,21800
BGFVE,20050506,23,23.25,22.81,23.03,40200
BHBC,20050506,10.42,10.5,10.41,10.46,41800
BIIB,20050506,38.89,39.02,38.33,38.45,2676900
BIOI,20050506,9.99,10,9.88,9.88,4900
BIOM,20050506,2.08,2.08,2.02,2.06,216600
BIOS,20050506,5.65,5.89,5.63,5.8,245500
BIOV,20050506,5.35,5.49,4.91,5.02,35900
BITI,20050506,2.97,3,2.91,3,41500
BITS,20050506,2.6,3,2.51,2.9,58200
BIVN,20050506,6.26,6.54,6.2,6.51,476700
BJCT,20050506,1.35,1.45,1.35,1.41,35300
BJRI,20050506,18.3,18.49,18.01,18.14,49200
BKBK,20050506,18.44,18.44,18.44,18.44,0
BKHM,20050506,2.78,3.1,2.75,3.05,411700
BKMU,20050506,10.95,11.07,10.8,10.97,168300
BKOR,20050506,10.6,10.6,10.01,10.01,600
BKRS,20050506,9.87,9.87,9.87,9.87,100
BKSC,20050506,13.27,13.27,13.27,13.27,0
BKST,20050506,19.88,19.88,19.75,19.75,122900
BKUNA,20050506,25.02,25.02,24.73,24.8,137200
BKWW,20050506,10.9,10.95,10.9,10.95,300
BLDP,20050506,3.7,3.81,3.6,3.63,341900
BLKB,20050506,13.08,13.12,12.91,13.01,81600
BLMT,20050506,5.8,5.8,5.8,5.8,100
BLSC,20050506,6.25,6.4,6.25,6.4,6400
BLSI,20050506,2.25,2.25,2.23,2.23,2700
BLTIE,20050506,7.98,8.2,7.85,7.96,88800
BLUD,20050506,33.54,34.49,32.81,32.9,1703200
BLUE,20050506,3.96,3.99,3.96,3.96,60500
BMET,20050506,38.81,38.96,38.09,38.39,1249500
BMHC,20050506,57.05,57.05,55.19,56.42,163900
BMRC,20050506,34,34,32.3,33.16,2000
BMRN,20050506,6.25,6.43,5.9,6.36,738200
BMTC,20050506,19.47,19.47,18.97,19.17,31400
BNCC,20050506,14.55,14.55,14.55,14.55,0
BNCN,20050506,19.6,19.6,19.6,19.6,0
BNHN,20050506,14.6,14.6,14.35,14.35,1400
BNHNA,20050506,14.88,15,14.41,14.55,85700
BNSO,20050506,4.01,4.38,3.99,4.06,16000
BOBE,20050506,21.82,22.05,21.73,22.05,516200
BOBJ,20050506,26.52,26.77,26.35,26.41,579600
BOCH,20050506,10.49,10.49,10.49,10.49,0
BOFL,20050506,15.98,16,15.91,15.98,32500
BOKF,20050506,43.3,43.3,42.82,43.25,13300
BOMK,20050506,9.91,9.91,9.91,9.91,0
BONT,20050506,18.15,18.66,17.97,17.97,34400
BOOM,20050506,33.8,33.8,31.05,32.25,2980200
BOOT,20050506,10.16,10.93,10.16,10.91,11000
BORD,20050506,17.15,17.2,17.15,17.2,10600
BORDW,20050506,5.91,5.91,5.91,5.91,1000
BORL,20050506,5.41,5.52,5.3,5.33,1554300
BOSA,20050506,13.75,13.75,13.17,13.17,300
BOSC,20050506,2.48,2.48,2.48,2.48,0
BPFH,20050506,23.65,23.8,23.53,23.67,180200
BPHX,20050506,4.05,4.05,4.05,4.05,0
BPMI,20050506,3.29,3.29,3.29,3.29,0
BPOP,20050506,23.78,23.86,23.56,23.63,189700
BPOPN,20050506,26.6,26.6,26.6,26.6,0
BPOPO,20050506,25.23,25.23,24.76,25.01,19100
BPRG,20050506,6.07,6.2,5.95,6.1,2600
BPUR,20050506,0.36,0.36,0.34,0.34,2592500
BRBI,20050506,4.9,4.9,4.9,4.9,3200
BRCD,20050506,4.34,4.4,4.28,4.33,8900600
BRCM,20050506,31.93,32.15,31.55,31.95,5663500
BRID,20050506,8.21,8.21,8.21,8.21,200
BRKL,20050506,15.5,15.5,15.08,15.23,109700
BRKR,20050506,3.6,3.84,3.44,3.59,187100
BRKS,20050506,13.56,13.74,13.42,13.49,380000
BRKT,20050506,9.6,9.68,9.55,9.63,39500
BRLC,20050506,1.62,1.62,1.55,1.61,11100
BRLI,20050506,14.06,14.38,14.06,14.09,41500
BSET,20050506,19.3,19.31,18.94,19.21,36700
BSMD,20050506,3.99,4,3.95,4,20300
BSML,20050506,3.59,3.6,3.28,3.35,4700
BSQR,20050506,0.49,0.5,0.46,0.47,853300
BSRR,20050506,21.5,21.6,21.46,21.6,5400
BSTE,20050506,57.87,57.99,56.11,56.76,91100
BSXT,20050506,30.25,30.5,30.25,30.5,1000
BTFG,20050506,19.11,19.14,18.91,18.91,17000
BTHS,20050506,13.62,13.63,13.56,13.62,3200
BTRX,20050506,17.63,17.8,17.43,17.61,58100
BTUI,20050506,3.28,3.28,3.14,3.17,2400
BUCY,20050506,37.99,38.7,37.95,38.3,163600
BUSE,20050506,20,20.02,19.82,19.87,5500
BUSEP,20050506,10.7,10.7,10.7,10.7,1000
BVEW,20050506,2.91,2.95,2.77,2.85,78200
BVSN,20050506,1.15,1.28,1.15,1.22,206600
BWCF,20050506,25.85,25.85,25.65,25.66,2400
BWEB,20050506,0.44,0.48,0.44,0.47,42700
BWINA,20050506,26.3,26.3,26.3,26.3,0
BWINB,20050506,26.5,26.5,26.05,26.3,4100
BWLD,20050506,29.57,29.64,27.55,27.58,214400
BWNG,20050506,3.82,3.85,3.71,3.78,652600
BYBI,20050506,5.91,5.91,5.9,5.9,1900
BYFC,20050506,11,11,11,11,2000
CAAS,20050506,6.8,6.84,6.51,6.71,18900
CABG,20050506,4.28,4.4,4.28,4.36,22900
CACB,20050506,19.32,19.6,19.32,19.53,33800
CACCE,20050506,18.32,18.38,17.71,17.77,17000
CACH,20050506,12.05,12.29,11.88,12.09,79800
CACS,20050506,5.01,5.01,5.01,5.01,0
CADA,20050506,13.41,13.52,13.15,13.35,9800
CAFE,20050506,4.43,4.65,4.21,4.35,39000
CAFEW,20050506,1.2,1.25,1.14,1.21,30800
CAFI,20050506,13.6,13.7,13.26,13.67,12700
CAKE,20050506,32.19,32.25,31.69,31.86,365400
CALC,20050506,29.45,29.49,29.3,29.43,17200
CALD,20050506,3.27,3.48,3.22,3.4,173700
CALGZ,20050506,0.09,0.76,0.07,0.3,974500
CALL,20050506,5.8,6.15,5.74,5.76,69700
CALM,20050506,6.7,6.8,6.7,6.72,94400
CALP,20050506,6.06,6.2,5.78,5.99,107700
CAMD,20050506,4.09,4.09,3.92,3.98,218900
CAMP,20050506,5.55,6.11,5.23,5.53,265500
CAMT,20050506,3.09,3.09,3,3,18200
CAND,20050506,5.04,5.15,4.92,4.92,66700
CANI,20050506,4.5,4.56,4.45,4.48,49100
CAPA,20050506,3.91,4,3.75,3.88,105600
CAPX,20050506,32.28,32.45,32,32.12,15600
CARN,20050506,4,4.15,3.96,4,20700
CARS,20050506,34.55,34.74,33.85,33.92,273800
CARSO,20050506,26,26,26,26,0
CARSP,20050506,25.49,25.49,25.2,25.21,1400
CASA,20050506,9.11,9.15,8.11,8.4,55800
CASB,20050506,16.06,16.5,16.06,16.3,4200
CASH,20050506,20.45,20.45,20.45,20.45,0
CASS,20050506,38.75,38.75,38.75,38.75,0
CASY,20050506,17.59,17.63,17.17,17.26,105300
CATG,20050506,10.65,10.7,10.56,10.68,22400
CATS,20050506,4.54,4.59,4.52,4.53,5500
CATT,20050506,14.6,14.7,14.5,14.57,157000
CATY,20050506,34.27,34.48,33.78,34.05,136300
CAVB,20050506,23.2,23.2,22.81,23,4000
CBAN,20050506,34,34.5,33.75,34.5,5500
CBBO,20050506,18.75,18.75,18.55,18.55,2800
CBCF,20050506,27.74,27.79,27.17,27.21,111600
CBIN,20050506,21.25,21.25,21.25,21.25,300
CBIZ,20050506,3.78,3.83,3.68,3.68,126700
CBKN,20050506,16.25,16.25,16.18,16.18,1300
CBMD,20050506,33.25,34.95,33.12,34.8,25200
CBMX,20050506,2.45,2.59,2.44,2.48,133900
CBNV,20050506,20.71,20.79,20.51,20.69,5500
CBON,20050506,25.5,27.1,25.01,26.42,61000
CBRL,20050506,39.8,39.9,39.46,39.56,464100
CBRX,20050506,1.95,1.96,1.9,1.94,51800
CBSAN,20050506,26.5,26.5,26.5,26.5,300
CBSH,20050506,49,49.13,48.59,48.77,126700
CBSS,20050506,44.62,44.99,43.85,44.08,282600
CBST,20050506,9.57,9.6,9.32,9.38,211900
CBTE,20050506,3.97,3.97,3.91,3.93,5400
CBUK,20050506,12.03,12.15,11.8,11.83,33300
CCBD,20050506,13.99,13.99,13.99,13.99,200
CCBG,20050506,39.13,39.36,38.65,39.24,15100
CCBI,20050506,16.35,16.48,15.86,15.95,362000
CCBL,20050506,7.06,7.1,6.68,6.86,907800
CCBN,20050506,17,17,16.51,17,12000
CCBP,20050506,40,40,40,40,0
CCCG,20050506,23.64,23.79,23.4,23.43,66400
CCDC,20050506,14.7,14.75,14.7,14.75,2100
CCFH,20050506,19.01,19.01,18.5,18.5,900
CCMP,20050506,28.82,28.82,27.9,28,454300
CCNE,20050506,15,15,15,15,100
CCPCN,20050506,26.25,26.25,25.66,25.66,2700
CCPCO,20050506,10.69,10.69,10.6,10.6,9100
CCPCP,20050506,10.35,10.41,10.3,10.41,1900
CCRD,20050506,16.55,16.58,16.52,16.56,175800
CCRN,20050506,16.55,16.7,16.3,16.46,115100
CCRT,20050506,31.69,32.95,31.5,32.16,346500
CCUR,20050506,1.63,1.7,1.61,1.69,216900
CDCY,20050506,5.46,5.46,5.46,5.46,0
CDIC,20050506,2.19,2.26,2.13,2.17,153700
CDIS,20050506,46.66,47,46.49,46.6,419000
CDMS,20050506,14.56,14.83,14.45,14.45,38800
CDSS,20050506,1.36,1.4,1.3,1.31,61200
CDSW,20050506,9.48,9.58,9.4,9.49,1900
CDWC,20050506,56.21,56.5,55.92,56.37,829700
CEBK,20050506,27.95,27.95,27.95,27.95,0
CECE,20050506,2.56,2.68,2.56,2.62,1300
CECO,20050506,31.32,31.38,30.72,30.79,2473600
CECX,20050506,11.68,12,11.28,11.4,12200
CEDC,20050506,37.2,37.5,36.88,37,62700
CEGE,20050506,5.83,5.94,5.68,5.72,214500
CELG,20050506,38.25,38.35,36.91,37.23,2838500
CELL,20050506,20.19,20.65,19.98,20.1,227800
CEMH,20050506,25.4,25.64,25.07,25.08,9300
CENF,20050506,3.23,3.23,2.65,2.86,42800
CENT,20050506,44.75,46.33,44.74,45.24,456700
CENX,20050506,23.77,23.86,23.11,23.49,321600
CEPH,20050506,45.05,45.6,44.92,45.2,823000
CERG,20050506,5.7,5.84,5.6,5.79,53100
CERN,20050506,62.75,63.22,61.46,61.47,455400
CERS,20050506,4.12,4.35,4.12,4.22,180300
CESI,20050506,1.9,2.02,1.9,2,4800
CETV,20050506,44.73,45,44.64,44.75,250500
CEVA,20050506,6.88,6.92,6.81,6.88,3400
CFCI,20050506,18.85,19.29,18.76,18.86,78100
CFCP,20050506,14.84,14.84,14.51,14.58,7700
CFFC,20050506,21.07,21.07,21.07,21.07,0
CFFI,20050506,36.59,36.6,36,36,400
CFFN,20050506,34.45,34.64,34.1,34.11,26000
CFHI,20050506,17.27,17.27,17.27,17.27,0
CFNB,20050506,11,11,10.92,10.92,2600
CFNL,20050506,8.83,8.95,8.74,8.86,71700
CFSI,20050506,15.45,15.6,15.11,15.24,37600
CGEN,20050506,3.5,3.69,3.44,3.52,30400
CGFW,20050506,5.51,5.95,5.5,5.82,198300
CGNX,20050506,23.82,23.97,23.49,23.9,319100
CGPI,20050506,4.45,4.45,4.25,4.25,49100
CGTK,20050506,2.4,2.43,2.3,2.36,152800
CHCI,20050506,26.7,27,25.72,26.3,69200
CHCO,20050506,33.2,33.2,32.59,32.59,43800
CHDN,20050506,40.8,41.14,39.97,40.82,30700
CHDX,20050506,5.68,5.68,5.55,5.6,600
CHEV,20050506,11.08,11.08,11.08,11.08,400
CHFC,20050506,31.49,31.49,30.07,30.69,33100
CHFN,20050506,31.95,32.1,31.23,31.23,7600
CHIC,20050506,11.03,11.17,11,11.08,86900
CHINA,20050506,2.67,2.73,2.65,2.68,211000
CHIR,20050506,35.56,35.88,35.48,35.78,957400
CHKE,20050506,34.75,34.97,34.47,34.66,30400
CHKP,20050506,22.07,22.17,21.64,22,2051000
CHKR,20050506,12.1,12.4,12.05,12.2,9600
CHLE,20050506,0.3,0.32,0.28,0.29,16100
CHMP,20050506,3.95,4,3.95,3.95,5800
CHNL,20050506,6.83,7.2,6.44,7.2,9800
CHNR,20050506,3.85,3.85,3.85,3.85,800
CHRK,20050506,5.78,5.78,5.39,5.47,27100
CHRS,20050506,7.53,7.7,7.45,7.59,1012500
CHRT,20050506,6.01,6.16,5.99,6.12,26800
CHRW,20050506,55.07,55.47,55,55.16,690100
CHRZ,20050506,3.04,3.14,2.95,3.05,86200
CHSCP,20050506,25.8,25.95,25.66,25.66,10300
CHTR,20050506,1.16,1.18,1.15,1.15,2859100
CHTT,20050506,43.4,43.5,42.44,42.59,128200
CHUX,20050506,20.65,20.8,20.4,20.73,55800
CIBI,20050506,12.87,12.87,12.87,12.87,0
CIEN,20050506,2.16,2.19,2.11,2.14,4698400
CIMT,20050506,1.52,1.52,1.52,1.52,0
CINF,20050506,40.8,40.85,39.91,39.91,413900
CIPH,20050506,1.62,1.62,1.5,1.55,190200
CITP,20050506,14.7,15.5,14.7,14.83,15800
CITZ,20050506,13.49,13.53,13.49,13.53,7800
CKCM,20050506,15.4,16.6,15,16.27,2701600
CKEC,20050506,35.3,36.04,35.18,35.18,28000
CKFR,20050506,37.76,38.25,37.73,38.09,1166700
CKSW,20050506,1.83,1.83,1.72,1.76,15700
CLAS,20050506,42.5,42.73,42.5,42.73,200
CLBH,20050506,14,14,14,14,0
CLBK,20050506,39,39,38.91,39,2700
CLCT,20050506,17.82,18.1,17.78,17.86,12500
CLDA,20050506,16,16,16,16,200
CLDN,20050506,17.4,17.5,17.11,17.15,150900
CLEC,20050506,2.3,2.65,2.3,2.53,29200
CLFC,20050506,21.8,21.8,21.05,21.11,128800
CLGY,20050506,1.9,2.45,1.9,2.45,85100
CLHB,20050506,17.72,19.79,17.72,19.65,495100
CLHL,20050506,7.25,7.25,7,7,4100
CLMS,20050506,23.79,24.1,23.28,23.28,101200
CLRK,20050506,9.38,10.56,9.38,10.48,36500
CLSR,20050506,26.94,26.96,26.93,26.95,54100
CLSTE,20050506,2.7,2.87,2.57,2.8,54000
CLTK,20050506,0.8,0.81,0.8,0.81,27200
CLWT,20050506,2.99,2.99,2.8,2.84,32000
CLZR,20050506,9.63,9.85,9.63,9.73,129100
CMBC,20050506,30.39,30.89,30.39,30.84,1500
CMCO,20050506,9.97,10.21,9.22,9.49,124800
CMCSA,20050506,32.47,32.56,32.01,32.13,5799100
CMCSK,20050506,31.89,31.98,31.46,31.54,2615700
CMGI,20050506,1.77,1.78,1.75,1.77,3489900
CMKG,20050506,3.11,3.17,3.09,3.1,3000
CMLS,20050506,12.59,12.62,12.44,12.45,219700
CMNT,20050506,4.03,4.2,4.02,4.2,298600
CMOS,20050506,6.26,6.29,6.1,6.12,740400
CMPP,20050506,8.15,8.17,7.93,8.01,10500
CMPX,20050506,3.38,3.66,3.33,3.5,22200
CMRG,20050506,6.96,6.96,6.52,6.55,156900
CMRO,20050506,7.54,7.54,7.54,7.54,0
CMTL,20050506,36.46,36.86,35.09,35.3,519600
CMTN,20050506,0.86,0.97,0.86,0.95,4900
CMTY,20050506,25.55,26.1,25,25.91,60900
CMVT,20050506,22.49,22.79,22.38,22.5,1498800
CNAF,20050506,23,23,23,23,0
CNBC,20050506,12,13,12,12.31,3200
CNBKA,20050506,27.55,27.67,27,27.26,1800
CNCT,20050506,22.29,22.35,21.72,21.88,468600
CNET,20050506,9.81,9.82,9.65,9.82,827600
CNFL,20050506,7.66,7.66,7.66,7.66,100
CNLG,20050506,1.67,1.67,1.58,1.64,18100
CNMD,20050506,30.98,31,30.41,30.64,178200
CNQR,20050506,8.42,8.58,8.32,8.56,222000
CNST,20050506,4.71,5.03,4.71,4.95,18200
CNTU,20050506,23.8,23.8,23.43,23.43,1400
CNTY,20050506,7.73,7.92,7.57,7.57,33200
CNVLZ,20050506,1.94,1.94,1.94,1.94,0
CNVR,20050506,4.98,5,4.65,4.75,112100
CNVX,20050506,2.96,3.1,2.85,3.05,61600
CNXS,20050506,19.11,19.48,18.96,19,93900
CNXT,20050506,1.1,1.15,1.09,1.14,4952500
COBH,20050506,30.45,30.45,30,30,700
COBR,20050506,8.3,8.3,7.58,7.64,15800
COBZ,20050506,17.2,17.51,17.12,17.31,16400
COCO,20050506,13.85,13.86,13.58,13.68,590400
COGN,20050506,37.5,38.28,37.5,37.79,1000500
COGT,20050506,21.57,22.16,21.42,22.07,535700
COHR,20050506,33,33.14,32.32,32.57,142200
COHT,20050506,8,8.56,8,8.56,2600
COHU,20050506,17.75,18.17,17.62,17.95,46200
COKE,20050506,51.32,52.3,51.12,51.77,5100
COLB,20050506,24,24.08,23.37,24.08,15800
COLM,20050506,44.83,44.83,44.05,44.08,434500
COLT,20050506,3.97,3.97,3.72,3.72,7500
COMS,20050506,3.18,3.26,3.17,3.21,1145400
CONN,20050506,18.04,18.1,17.72,17.81,21000
CONR,20050506,16.08,16.1,15.04,15.88,182400
COOP,20050506,18,18,17.91,17.91,500
CORI,20050506,3.25,3.25,3.1,3.1,146400
CORS,20050506,52.13,52.13,50.61,51.48,77900
CORT,20050506,4,4,3.83,3.95,76900
COSI,20050506,5.09,5.15,4.91,4.91,63600
COSN,20050506,2.42,2.45,2.37,2.37,31200
COST,20050506,43.03,43.09,42.7,42.88,2592300
CPAK,20050506,5.15,5.15,5.15,5.15,0
CPCI,20050506,4.61,4.69,4.4,4.69,10000
CPHD,20050506,8.8,9.05,8.8,8.89,309900
CPKI,20050506,23.6,23.64,23.14,23.21,87100
CPNO,20050506,29.79,29.89,29.25,29.33,13300
CPRT,20050506,23.2,23.41,22.95,23.3,420600
CPSI,20050506,32.98,33.46,32.71,32.97,54700
CPSS,20050506,4.9,4.98,4.9,4.98,3900
CPST,20050506,1.29,1.33,1.22,1.22,138700
CPTH,20050506,0.64,0.66,0.64,0.65,58300
CPTS,20050506,6.33,6.38,6.15,6.15,192000
CPTV,20050506,12.56,12.65,12.17,12.21,30300
CPWM,20050506,23.25,23.25,22.55,22.72,218600
CPWR,20050506,6.08,6.42,6.02,6.4,3001200
CRAI,20050506,53.35,54.71,53.35,53.72,93400
CRAY,20050506,2.14,2.14,2.03,2.05,784900
CRDM,20050506,0.24,0.24,0.22,0.22,287000
CRDN,20050506,20.94,21.64,20.9,21.42,727900
CRDS,20050506,0.84,0.85,0.82,0.85,68700
CREAF,20050506,8.44,8.61,8.41,8.48,112700
CRED,20050506,16.5,16.5,16.27,16.45,8200
CREE,20050506,23.76,24.05,23.74,24,686000
CREO,20050506,16.07,16.15,16.07,16.11,350500
CRESY,20050506,11.03,11.25,10.74,10.78,96100
CRFN,20050506,15.29,15.7,15.29,15.7,4200
CRFT,20050506,15.25,16.24,15.25,15.92,8800
CRGN,20050506,3.52,3.64,3.35,3.38,182500
CRHCY,20050506,25.7,25.92,25.18,25.69,28100
CRIS,20050506,3.59,3.64,3.55,3.57,217400
CRLTS,20050506,17.12,17.12,16.27,16.27,2700
CRME,20050506,6.33,6.6,6.3,6.51,276700
CRMT,20050506,22.24,22.24,21.67,21.81,24600
CRNS,20050506,12.25,12.4,12.25,12.39,3400
CRNT,20050506,4.57,4.57,4.46,4.57,24800
CRRB,20050506,14.75,14.75,14.75,14.75,0
CRRC,20050506,53.4,53.4,52.14,52.93,74600
CRTQ,20050506,3.15,3.15,3.15,3.15,0
CRTX,20050506,5.85,5.85,5.71,5.76,5300
CRUS,20050506,4.55,4.71,4.55,4.7,264100
CRVL,20050506,20.4,20.94,20.13,20.5,12400
CRXA,20050506,4.32,4.34,4.32,4.33,559100
CRXL,20050506,19.98,19.98,19.18,19.52,720000
CRYP,20050506,31,32.99,31,32.7,419600
CRZO,20050506,15.9,16.49,15.9,16.35,144400
CSAR,20050506,10.2,10.26,10,10.08,138700
CSBC,20050506,13.31,13.31,13.22,13.22,700
CSBD,20050506,19.57,19.57,19.57,19.57,200
CSBK,20050506,10.2,10.35,10.12,10.31,27400
CSCD,20050506,11.06,11.58,11.06,11.31,71900
CSCO,20050506,18.1,18.16,17.92,18.02,49248900
CSCQ,20050506,2.38,2.41,2.38,2.41,2300
CSFL,20050506,36.03,36.03,36,36,1100
CSGP,20050506,38.23,38.24,37.52,38.06,69100
CSGS,20050506,17.91,18.05,17.84,17.96,394800
CSJB,20050506,23.16,23.16,22.29,22.29,1300
CSKKY,20050506,37.81,37.81,37.81,37.81,0
CSLMF,20050506,4,4,4,4,0
CSLR,20050506,3.18,3.18,3.18,3.18,0
CSNC,20050506,13,13,13,13,0
CSNT,20050506,27,27,27,27,2500
CSPI,20050506,6.93,6.99,6.93,6.99,3100
CSPLF,20050506,5.91,5.91,5.64,5.64,3500
CSTL,20050506,3,3.1,2.86,2.89,12900
CSTR,20050506,18.46,18.77,17.4,17.53,885200
CSWC,20050506,76.1,76.1,75.07,75.65,1300
CTAC,20050506,19.9,20.35,19.9,20.09,57800
CTAS,20050506,39.5,39.89,39.36,39.5,891000
CTBI,20050506,30,30.03,29.71,29.8,2100
CTBIP,20050506,26.53,26.53,26.53,26.53,200
CTBK,20050506,30.49,30.64,30.17,30.2,5100
CTCHC,20050506,0.59,0.64,0.56,0.61,79400
CTCI,20050506,12.06,12.06,11.88,12.04,24100
CTCO,20050506,51.47,51.66,50.3,51.02,182700
CTEC,20050506,11.04,11.09,10.62,10.73,14300
CTEL,20050506,2.26,2.39,2.26,2.3,17500
CTGI,20050506,5.35,5.41,5.3,5.32,53200
CTHR,20050506,18,18.18,17.46,17.86,86700
CTIC,20050506,3.47,3.5,3.42,3.44,373900
CTLM,20050506,2.05,2.05,2,2.01,22400
CTMI,20050506,20.51,20.51,20.51,20.51,0
CTRA,20050506,1.83,1.83,1.66,1.75,56400
CTRP,20050506,43.21,43.21,41.54,41.99,155600
CTRX,20050506,6.25,7.08,6.08,6.84,93600
CTSH,20050506,44,44.22,43.6,44.17,872100
CTTY,20050506,4.46,4.69,4.46,4.68,3600
CTWS,20050506,24.82,25.05,24.62,25.05,4400
CTXS,20050506,22.45,22.74,22.36,22.65,1765000
CTZN,20050506,21.66,21.66,21.39,21.39,7500
CUBA,20050506,5.7,5.7,5.7,5.7,0
CULS,20050506,8.17,8.45,8.16,8.41,20600
CUNO,20050506,53.45,53.95,52.7,53.54,65900
CURE,20050506,1.83,2.13,1.83,2.05,702800
CURN,20050506,0.63,0.7,0.63,0.68,28200
CUTR,20050506,17.45,17.7,16.34,16.47,191500
CVAL,20050506,24.47,24.63,23.84,24.61,8500
CVBF,20050506,18.52,18.55,18.04,18.32,124200
CVBK,20050506,26,26,26,26,0
CVCO,20050506,26.77,27.05,26.77,26.85,19600
CVCY,20050506,24,24,24,24,0
CVGI,20050506,19.17,19.74,18.82,18.95,36600
CVGR,20050506,2.01,2.1,1.89,1.91,38400
CVGW,20050506,10.8,10.8,10,10.04,16400
CVLY,20050506,18.5,18.5,18.5,18.5,400
CVNS,20050506,10.7,11.38,10.67,10.98,111100
CVST,20050506,1.62,1.62,1.61,1.61,10100
CVTI,20050506,14.2,14.2,13.8,13.96,65500
CVTX,20050506,20.2,20.2,19.81,19.98,758400
CWBC,20050506,12.2,12.25,12.2,12.2,28100
CWBS,20050506,19.89,19.89,19.89,19.89,0
CWBSP,20050506,12.8,12.8,12.8,12.8,0
CWCO,20050506,35.9,35.98,35,35.33,12100
CWEI,20050506,24.78,25.34,24.78,25.1,15900
CWLZ,20050506,11.24,11.5,11.05,11.05,33600
CWST,20050506,12.67,12.73,12.13,12.19,59300
CWTR,20050506,17.35,17.35,17,17.07,130300
CYAN,20050506,0.96,0.96,0.94,0.96,52200
CYBE,20050506,12.37,12.4,11.95,12.04,40400
CYBS,20050506,6.35,6.5,6.25,6.36,199400
CYBX,20050506,37.71,38.72,37.08,37.76,537500
CYCL,20050506,13.34,13.4,12.95,13.36,132200
CYMI,20050506,25,25.14,24.43,24.43,553300
CYPB,20050506,11.48,11.5,11.3,11.44,280400
CYTC,20050506,22.52,22.78,22.35,22.42,736900
CYTK,20050506,6,6.07,5.85,6.07,35200
CYTO,20050506,4.49,4.8,4.44,4.75,129300
CYTR,20050506,0.95,0.95,0.87,0.9,620600
DADE,20050506,64.65,65.64,64.63,65.22,305900
DAGM,20050506,3.55,3.55,3.55,3.55,2000
DAIO,20050506,2.58,2.65,2.58,2.65,5600
DAKT,20050506,22.17,22.49,21.68,22.25,68700
DANKY,20050506,1.3,1.3,1.27,1.29,77600
DASTY,20050506,47.51,47.89,47.43,47.83,7500
DATA,20050506,15.58,16.1,15.5,16.1,24800
DAVE,20050506,11.14,11.3,11.12,11.23,54900
DBLE,20050506,17.87,18.07,17.87,17.89,14000
DBRN,20050506,18,18.21,17.73,17.8,242000
DCAI,20050506,17.09,18.18,16.6,17.8,547200
DCAP,20050506,5.1,5.1,5.1,5.1,100
DCBK,20050506,27,27,27,27,0
DCEL,20050506,2.02,2.05,1.92,1.98,238800
DCGN,20050506,6.34,6.52,6.11,6.31,269700
DCLK,20050506,8.07,8.09,7.99,8.03,5411000
DCOM,20050506,15.35,15.35,15.06,15.08,89600
DCTH,20050506,2.06,2.65,2.06,2.65,186700
DCTHW,20050506,0.28,0.31,0.28,0.31,2000
DDDC,20050506,3.8,3.9,3.65,3.82,244900
DDIC,20050506,2.71,2.71,2.4,2.48,188700
DDRX,20050506,4.8,4.8,4.8,4.8,0
DEAR,20050506,26,26,26,26,100
DEBS,20050506,25.16,25.21,24.78,25.21,9000
DECC,20050506,8.72,8.91,8.66,8.8,23400
DECK,20050506,25.23,25.4,24.62,25,566400
DECT,20050506,3.26,3.26,3.25,3.25,1400
DELL,20050506,37.23,37.4,36.96,37.15,10794800
DELT,20050506,8.54,8.55,8.22,8.22,1600
DEPO,20050506,4.3,4.34,4.1,4.14,90200
DESC,20050506,3.13,3.22,3.1,3.18,263100
DEVC,20050506,11.8,11.8,11.8,11.8,100
DFIB,20050506,0.99,1.01,0.96,0.97,259200
DGAS,20050506,25,25.79,24.92,25.77,2000
DGICA,20050506,18.8,18.8,18.54,18.55,4700
DGICB,20050506,17,17.26,17,17.26,600
DGII,20050506,11.4,11.55,11.29,11.31,72200
DGIN,20050506,19.98,20.29,19.92,20.26,249100
DGIT,20050506,1.15,1.18,1.14,1.18,234200
DGSE,20050506,2.08,2.5,2.08,2.37,6000
DHIL,20050506,16,16,16,16,500
DHOM,20050506,16.12,16.6,15.92,16.35,63000
DIET,20050506,3.91,4.03,3.8,3.82,99200
DIGE,20050506,24.12,24.85,23.85,24.76,267600
DIGI,20050506,3.49,3.5,3.49,3.49,28300
DIGL,20050506,0.41,0.42,0.38,0.39,299700
DIIB,20050506,31.41,31.54,31.09,31.33,2500
DIMEZ,20050506,0.13,0.16,0.13,0.14,49700
DIOD,20050506,28.84,29.9,28.36,28.75,191900
DISH,20050506,29.02,29.1,27.26,27.93,4648700
DISK,20050506,3.88,3.95,3.82,3.95,101600
DITC,20050506,11.14,11.19,10.85,10.89,312700
DJCO,20050506,36.81,36.81,36.81,36.81,1600
DKHR,20050506,7.66,8.4,7.64,8.06,34400
DLGS,20050506,2.51,2.61,2.51,2.61,1200
DLPX,20050506,2.81,2.9,2.76,2.89,22400
DLTR,20050506,23.82,23.82,23.01,23.39,2188100
DMAX,20050506,2.99,3,2.99,2.99,2500
DMCX,20050506,7.6,7.6,7.6,7.6,0
DMLP,20050506,22.78,22.91,21.65,21.81,17100
DMRCE,20050506,5.17,5.17,5.02,5.04,139800
DNDN,20050506,5.99,6.1,5.53,5.78,1794000
DNEX,20050506,45.53,46.28,45.53,45.86,140200
DOCC,20050506,6.72,6.8,6.46,6.46,32300
DOCX,20050506,6.1,6.46,6.1,6.4,3600
DORLN,20050506,24.3,24.3,22.7,23.94,15700
DORLO,20050506,25.61,25.61,25.61,25.61,1000
DORLP,20050506,47.15,47.15,46.83,46.83,2900
DOTN,20050506,12.68,12.68,12.56,12.66,3000
DOVP,20050506,15.87,15.93,15.47,15.5,111100
DOWT,20050506,9.52,9.52,9.4,9.49,8200
DPAC,20050506,0.34,0.36,0.33,0.34,32500
DPII,20050506,3.06,3.11,3.05,3.11,178000
DPTR,20050506,11.2,11.25,10.67,10.83,515700
DRAD,20050506,5.43,5.56,5.26,5.29,37200
DRAM,20050506,3.9,4.15,3.9,4.15,6700
DRAX,20050506,4.83,4.85,4.78,4.79,103000
DRCO,20050506,15.74,15.74,15,15.01,13300
DRCT,20050506,17.41,17.41,16.93,17.02,255300
DRIV,20050506,26.44,26.69,25.79,26.5,979700
DROOY,20050506,0.67,0.68,0.62,0.67,1494700
DRRA,20050506,3.8,4.64,3.8,4.32,697800
DRRAP,20050506,16,16.51,15.8,16.5,13100
DRRX,20050506,3.05,3.06,2.96,2.96,42900
DRTE,20050506,14.5,14.89,14.21,14.7,117600
DRTK,20050506,23.78,24.2,23.11,24.11,82100
DRYR,20050506,80.84,80.9,80.84,80.88,9500
DSCM,20050506,2.69,2.78,2.62,2.73,282800
DSCO,20050506,6.12,6.12,5.9,5.99,167800
DSCP,20050506,30.13,30.38,29.84,30.25,36500
DSGIF,20050506,4.01,4.01,4.01,4.01,0
DSGX,20050506,1.91,1.91,1.88,1.9,10200
DSPG,20050506,24,24.37,23.87,24.06,77800
DSTI,20050506,7.66,7.77,7.2,7.61,179600
DSTIW,20050506,2,2.02,1.72,2,62600
DSTIZ,20050506,1.73,1.75,1.61,1.74,38800
DSTME,20050506,6.07,6.26,6,6.18,16900
DSWL,20050506,15.35,15.35,15.21,15.25,3500
DSWT,20050506,1.51,1.6,1.51,1.6,8200
DTAS,20050506,10.25,10.3,10.03,10.17,443000
DTLK,20050506,2.42,2.42,2.2,2.27,6700
DTPI,20050506,12.63,12.67,12.32,12.34,146600
DTSI,20050506,17.68,17.91,16.22,16.42,113800
DUCK,20050506,20.02,20.02,19.7,19.84,1300
DUSA,20050506,9.8,10,9.75,9.81,51300
DVAX,20050506,4.06,4.08,3.82,3.88,13300
DVID,20050506,4.25,4.29,4.03,4.05,82300
DVSA,20050506,5.35,5.6,5.2,5.32,124200
DWCH,20050506,3.68,3.87,3.68,3.87,4800
DWID,20050506,11.53,11.53,11.45,11.45,200
DWMA,20050506,1.4,1.5,1.35,1.45,31800
DWMT,20050506,9.49,9.54,9.48,9.54,600
DWRI,20050506,15.76,15.9,15.36,15.74,34600
DWSN,20050506,21.78,22.68,21.42,21.62,82200
DWTN,20050506,11.15,11.16,11.05,11.05,3000
DWTT,20050506,11.01,11.01,11.01,11.01,0
DXPE,20050506,5.62,6,5.48,5.82,20300
DXYN,20050506,15.66,15.7,15.35,15.51,20200
DYAX,20050506,4.71,4.93,4.44,4.61,161100
DYII,20050506,5.05,5.06,5.05,5.05,3600
DYNT,20050506,1.65,1.72,1.65,1.7,7200
DYOLF,20050506,2.01,2.02,1.92,1.95,14900
EAGL,20050506,19.9,20.75,19.8,20.35,704800
EASI,20050506,36.01,36.33,35.79,36.33,192800
EASY,20050506,0.94,0.99,0.94,0.99,64700
EBAY,20050506,34.31,34.76,33.6,33.79,29681200
EBIX,20050506,12,12,11.75,11.75,1900
ECBE,20050506,27.64,27.64,27.64,27.64,0
ECGI,20050506,2.01,2.05,2.01,2.03,41300
ECHO,20050506,8.38,8.38,8.25,8.3,5700
ECIL,20050506,7.55,7.65,7.48,7.52,349100
ECLG,20050506,10.76,10.76,10.47,10.5,72900
ECLP,20050506,12.56,13.05,12.55,12.87,339900
ECMV,20050506,12.77,12.99,12.77,12.99,200
ECOL,20050506,11.88,11.89,11.4,11.56,62200
ECPG,20050506,15.68,16.01,15.66,15.88,45700
ECST,20050506,4.06,4.44,4.02,4.13,390900
ECTX,20050506,3.5,3.59,3.47,3.59,5700
EDAP,20050506,4.1,4.17,4.1,4.11,6400
EDEN,20050506,0.81,0.88,0.76,0.82,26500
EDGR,20050506,3.1,3.14,2.97,3,180100
EDGRW,20050506,1.93,1.93,1.93,1.93,0
EDGW,20050506,4.53,4.55,4.45,4.55,5800
EDMC,20050506,27.81,28.19,27.6,27.77,1116600
EDUC,20050506,10.28,10.3,10.28,10.3,1200
EEEE,20050506,11.77,11.77,10.85,11.1,158200
EEFT,20050506,29.1,29.45,28.8,29.32,206400
EELN,20050506,2.91,3.12,2.91,3.04,564100
EENC,20050506,22,22,21.62,21.7,106600
EFII,20050506,17.06,17.39,16.93,17.22,512600
EFJI,20050506,8.36,8.41,8.03,8.06,76900
EGBN,20050506,18.66,19.36,18.66,19.36,1400
EGHT,20050506,1.55,1.6,1.49,1.59,766900
EGLS,20050506,3.2,3.25,3.12,3.18,50300
EGOV,20050506,4.46,4.54,4.3,4.37,108500
EIDSY,20050506,0.98,0.98,0.85,0.93,70100
ELAB,20050506,29.97,30.03,29.97,30.02,76400
ELAM,20050506,1.61,1.61,1.61,1.61,500
ELANZ,20050506,0.15,0.17,0.15,0.17,19900
ELBO,20050506,56.9,57.13,56.68,56.9,81900
ELGX,20050506,4.86,4.91,4.8,4.8,65400
ELMG,20050506,11.69,11.84,11.35,11.49,49000
ELNK,20050506,9.79,9.91,9.71,9.82,1488200
ELON,20050506,6.44,6.66,6.35,6.61,127800
ELOS,20050506,27.46,27.89,26.8,26.91,679400
ELOY,20050506,5.25,5.25,5.16,5.16,3600
ELRC,20050506,12.07,12.19,11.69,11.9,78100
ELRN,20050506,15.19,15.4,15.19,15.25,500
ELSE,20050506,4.28,4.28,4.28,4.28,0
ELTK,20050506,2.21,2.4,2.18,2.27,441400
EMAK,20050506,10.05,10.05,10.05,10.05,2000
EMBTE,20050506,5.64,5.9,5.64,5.66,130600
EMBX,20050506,11.5,11.8,11.5,11.67,6700
EMCI,20050506,17.84,17.97,17.65,17.65,19800
EMIS,20050506,3.08,3.38,3.05,3.33,70500
EMITF,20050506,17.19,17.38,17.19,17.19,2300
EMKR,20050506,3.29,3.47,3.25,3.39,301000
EMMS,20050506,15.48,15.58,15.29,15.42,371300
EMMSP,20050506,39.5,39.5,39.5,39.5,0
EMRG,20050506,0.7,0.73,0.62,0.67,318300
ENCY,20050506,10,10,9.68,9.97,238900
ENDP,20050506,19.95,19.95,19.53,19.61,309400
ENER,20050506,24.15,24.17,23.45,23.53,221900
ENMC,20050506,4.5,4.5,4.25,4.25,231100
ENMD,20050506,2.61,2.65,2.54,2.6,73800
ENPT,20050506,2.89,2.9,2.71,2.82,2700
ENSI,20050506,26.65,26.65,26.06,26.25,17600
ENTG,20050506,9.1,9.17,8.82,9.16,562500
ENTU,20050506,3.97,3.99,3.92,3.97,191600
ENWV,20050506,30.53,32,29.8,31.4,371200
ENZN,20050506,7.43,7.51,7.14,7.25,566000
EONC,20050506,1.46,1.49,1.46,1.47,5000
EPAX,20050506,36.49,36.49,34.02,34.14,29500
EPAY,20050506,13.25,13.31,13.25,13.31,30000
EPEN,20050506,9,9,9,9,0
EPEX,20050506,14.47,14.48,14.17,14.2,93300
EPIC,20050506,11.09,11.17,10.74,10.75,841200
EPIK,20050506,13.3,13.5,13.15,13.15,3300
EPIQ,20050506,15.4,15.4,15.02,15.05,125100
EPIX,20050506,7.43,7.45,7.24,7.29,119800
EPMD,20050506,3.1,3.19,3.01,3.02,3600
EPMN,20050506,0.74,0.77,0.7,0.75,23300
EPNY,20050506,3.09,3.21,3.09,3.19,153000
EQIX,20050506,35.75,35.87,34.82,35.58,78500
EQTX,20050506,3.88,3.9,3.88,3.9,2600
ERES,20050506,11.35,11.52,11.2,11.3,471300
ERICY,20050506,30.45,30.86,30.41,30.76,2121500
ERIE,20050506,52.07,52.09,51.8,51.99,16400
ERTS,20050506,49.97,51.43,49.97,50.97,4691800
ESBF,20050506,12.95,13.18,12.95,13.03,6600
ESBK,20050506,28.5,28.5,28.5,28.5,400
ESCA,20050506,14.25,14.45,13.87,14.1,12000
ESCC,20050506,4.87,4.87,4.87,4.87,0
ESGR,20050506,59.91,60.05,59.52,59.52,2100
ESIO,20050506,17.34,17.41,17.15,17.3,91900
ESLR,20050506,6.25,6.45,6.25,6.36,339100
ESLT,20050506,25.25,25.25,24.55,24.55,13800
ESMC,20050506,4.04,4.22,3.93,4.06,28100
ESPD,20050506,8.54,8.7,8.38,8.41,285300
ESRX,20050506,91.5,92.3,91.49,91.91,1127700
ESST,20050506,3.67,3.77,3.63,3.72,228600
ESTX,20050506,9.66,9.67,9.5,9.66,9700
EUBK,20050506,16.08,16.21,15.63,15.63,101600
EURO,20050506,4.5,4.92,4.5,4.9,3800
EVBN,20050506,22.17,22.5,22.17,22.5,200
EVBS,20050506,23.24,23.25,22.53,22.75,4800
EVCI,20050506,6.04,6.04,5.8,5.95,67400
EVOL,20050506,1.77,2,1.76,1.97,116600
EVST,20050506,6.51,6.84,6.23,6.57,26300
EWBC,20050506,32.71,32.83,32.3,32.57,218500
EWEB,20050506,3.25,3.25,2.95,3.02,11300
EWST,20050506,6.4,6.4,6.4,6.4,900
EXAC,20050506,13.89,14.12,13.69,13.95,28000
EXAR,20050506,13.24,13.33,13.1,13.16,211100
EXAS,20050506,2.7,2.72,2.5,2.52,161500
EXBD,20050506,66.46,67.49,66.46,67.29,155600
EXEL,20050506,7.5,7.53,7.31,7.45,553300
EXFO,20050506,4.19,4.3,4.19,4.28,10000
EXJF,20050506,28.5,28.5,28.45,28.45,3800
EXPD,20050506,48.4,49.04,48.03,48.73,1813100
EXPO,20050506,24.78,24.99,24.76,24.77,27100
EXTR,20050506,4.59,4.61,4.38,4.44,1493000
EYET,20050506,22.9,22.98,22.15,22.55,681800
EZPW,20050506,12.86,13.33,12.83,13.05,61700
FACT,20050506,6.46,6.5,6.36,6.36,59100
FADV,20050506,20.8,20.98,20.6,20.75,10500
FALC,20050506,6.06,6.44,6.01,6.18,115900
FARM,20050506,22,22,21.85,21.85,5300
FARO,20050506,28,28.11,26.96,27.31,146300
FAST,20050506,54.7,54.93,53.65,54.29,481700
FAVS,20050506,4.5,4.5,4.5,4.5,0
FBEI,20050506,19.95,19.95,19.95,19.95,100
FBMI,20050506,25.4,25.59,25.25,25.36,600
FBMT,20050506,27.75,27.75,27.75,27.75,0
FBNC,20050506,21,21.55,21,21.25,32500
FBNKM,20050506,26.25,26.25,26.25,26.25,0
FBNKN,20050506,25.9,25.95,25.65,25.95,2500
FBNW,20050506,25.61,26.17,25.21,25.45,17300
FBSI,20050506,19.15,19.15,19.15,19.15,0
FBSS,20050506,25.25,25.25,25.25,25.25,0
FBST,20050506,9.01,9.01,8.55,8.6,8000
FBTC,20050506,12.2,12.2,12,12.18,700
FBTX,20050506,17.39,17.4,17.11,17.11,12600
FCAP,20050506,18.51,18.51,18.51,18.51,2000
FCBC,20050506,28.98,28.99,28.31,28.84,6900
FCBP,20050506,45,45.01,44.03,44.49,44900
FCCO,20050506,17.75,18.4,17.75,17.91,9300
FCCY,20050506,19,19,19,19,0
FCEL,20050506,7.98,8,7.89,7.9,203200
FCFC,20050506,12.18,12.19,12,12.19,6500
FCFL,20050506,26.25,26.25,26.25,26.25,0
FCFS,20050506,20.16,20.35,19.92,19.92,44200
FCGI,20050506,5.27,5.31,5.2,5.21,29000
FCNCA,20050506,133.97,133.97,133.07,133.07,600
FCPO,20050506,7.09,7.88,7.09,7.59,3400
FCSE,20050506,0.86,0.93,0.86,0.87,124100
FCTR,20050506,23,23,22.5,22.68,24400
FCZA,20050506,22.65,22.65,22.4,22.6,1100
FDEF,20050506,26.2,27.57,26.2,27.49,6500
FDRY,20050506,8.34,8.44,8.23,8.3,1281300
FEIC,20050506,18.91,19.26,18.91,19.09,275400
FELE,20050506,37.48,37.78,36.97,36.97,42500
FFBC,20050506,17.96,18.02,17.7,17.91,67700
FFBH,20050506,24.99,24.99,24.42,24.42,500
FFBI,20050506,21.49,21.49,21.49,21.49,0
FFCH,20050506,28.09,28.14,27.75,28.06,26200
FFDB,20050506,7.8,7.8,7.8,7.8,200
FFDF,20050506,15,15,14.5,15,2800
FFEX,20050506,9.73,10.1,9.73,10,82900
FFFD,20050506,38.15,38.15,37.99,37.99,1300
FFFL,20050506,23.47,23.47,23.15,23.25,63400
FFFS,20050506,13.55,13.55,13.39,13.39,200
FFHS,20050506,17.65,17.65,17.65,17.65,0
FFIC,20050506,17.07,17.11,16.36,16.38,71400
FFIN,20050506,41.1,41.2,40.8,40.8,24500
FFIV,20050506,44.17,44.6,43.79,44.52,1056200
FFKT,20050506,33.56,33.56,33.16,33.5,1700
FFKY,20050506,25.6,25.6,25.6,25.6,0
FFLC,20050506,45,45,43.97,44.35,52300
FFSX,20050506,19.85,20.41,19.85,20.41,4800
FHRX,20050506,19.46,19.46,18.83,18.96,421500
FIFG,20050506,18.8,18.8,18.8,18.8,0
FILE,20050506,26.7,27.13,26.57,26.97,320500
FINB,20050506,25.79,26.11,25.54,25.95,28600
FINL,20050506,18.62,18.62,17.54,17.77,1459700
FISI,20050506,18.83,19.12,18.43,18.8,8000
FISV,20050506,43.2,43.2,42.55,42.67,949100
FITB,20050506,43.86,44,43.33,43.51,1340500
FKFS,20050506,16.72,16.72,16.72,16.72,0
FLAG,20050506,14.95,14.96,14.95,14.96,1000
FLDR,20050506,10.25,10.85,10.2,10.68,142200
FLEX,20050506,11.38,11.46,11.08,11.45,6069300
FLIC,20050506,38.62,38.83,38.17,38.17,600
FLIR,20050506,26.68,27.22,26.52,27.17,343700
FLML,20050506,16.17,17.15,15.35,16.96,428000
FLOW,20050506,6.74,7.21,6.65,7.03,390000
FLPB,20050506,24.63,24.75,24.38,24.5,2000
FLSH,20050506,19.74,19.84,19.37,19.6,510800
FLWS,20050506,6.95,7.06,6.82,7,152100
FLXS,20050506,14.89,14.89,14.88,14.89,500
FLYI,20050506,0.73,0.79,0.68,0.77,1230200
FLYRE,20050506,12.54,13.1,12.54,12.81,23600
FMAR,20050506,16.26,16.26,16.1,16.1,500
FMBI,20050506,32.88,33.22,32.62,32.68,103200
FMCO,20050506,18,18,18,18,0
FMDAY,20050506,0.4,0.42,0.39,0.39,569400
FMER,20050506,25.03,25.47,24.92,25.34,124100
FMFC,20050506,32,32.5,32,32.5,1600
FMSB,20050506,24.75,24.85,24.75,24.85,500
FMTI,20050506,1.7,1.7,1.66,1.66,55500
FMXI,20050506,1.49,1.63,1.49,1.52,31000
FNBF,20050506,22.5,22.5,22.5,22.5,0
FNBN,20050506,20.5,20.9,20.5,20.9,2700
FNBP,20050506,26.21,26.21,25.65,25.71,4500
FNDT,20050506,10.01,10.13,10,10.03,11900
FNFG,20050506,12.92,12.93,12.67,12.7,328500
FNFI,20050506,15.96,15.96,15.96,15.96,0
FNLC,20050506,16.93,16.93,16.84,16.92,2500
FNLY,20050506,11.36,11.45,11.1,11.14,23100
FNSR,20050506,1.25,1.26,1.23,1.23,396100
FOBB,20050506,28.1,28.49,27.75,28.49,9800
FONR,20050506,1.34,1.36,1.34,1.34,101300
FOOT,20050506,25,25.18,24.77,24.95,3500
FORD,20050506,14.6,14.8,14.3,14.44,385900
FORG,20050506,1.51,1.53,1.45,1.47,40600
FORM,20050506,23.2,23.36,22.74,23.3,205500
FORR,20050506,15.33,15.4,15.25,15.38,24600
FORTY,20050506,18.02,18.02,18.02,18.02,0
FOSL,20050506,23.78,24.18,23.78,24.1,238400
FOXH,20050506,30.61,30.94,29.13,30.03,222800
FPFC,20050506,18.72,19.09,18.3,18.86,22300
FPIC,20050506,26.27,27.5,26.27,27.37,158100
FPTB,20050506,24.75,24.75,24.36,24.36,600
FRBK,20050506,13.83,13.87,13.82,13.82,5500
FRCCO,20050506,25.15,25.4,25.1,25.4,1300
FRCCP,20050506,26.3,26.3,26,26,500
FRED,20050506,14.79,14.79,14.37,14.38,464100
FRGB,20050506,60.75,60.75,60.39,60.75,3900
FRGO,20050506,14,14.27,13.78,14.2,66000
FRME,20050506,25.95,25.99,25.57,25.73,21300
FRMEP,20050506,26.85,27.75,26.85,27.75,4600
FRNT,20050506,10.46,10.8,10.16,10.73,484400
FRSH,20050506,6.26,6.73,6.2,6.2,4000
FSBC,20050506,29,29,29,29,0
FSBI,20050506,23.04,23.04,23.04,23.04,200
FSBK,20050506,30.51,32.15,30.51,31.68,3900
FSCI,20050506,48.48,48.5,47.37,47.98,10400
FSII,20050506,3.61,3.74,3.41,3.42,76300
FSNM,20050506,18.5,18.65,18.31,18.49,7800
FSRV,20050506,19,19.15,19,19.05,14300
FSTF,20050506,12,12,11.2,11.5,2700
FSTR,20050506,9.34,9.34,9.18,9.18,200
FSTW,20050506,1.84,1.86,1.82,1.82,5700
FTBK,20050506,37.65,37.82,37.06,37.82,17600
FTEK,20050506,5.75,5.88,5.75,5.85,44800
FTGX,20050506,0.39,0.39,0.36,0.38,105700
FTHR,20050506,4.48,4.48,4.19,4.39,30200
FUEL,20050506,1.5,1.79,1.5,1.77,298900
FUELW,20050506,0.17,0.17,0.17,0.17,0
FUJIY,20050506,32.98,33.47,32.98,33.12,65500
FULT,20050506,21.5,21.5,21.23,21.33,119600
FUNC,20050506,20,20,19.72,20,1300
FUND,20050506,8.95,9.04,8.81,8.89,47100
FWHT,20050506,4.82,4.97,4.59,4.74,3636900
FWRD,20050506,24.75,24.75,24.18,24.29,275800
FXEN,20050506,11.01,11.31,10.73,11.11,167200
GABC,20050506,13.92,14.01,13.68,13.85,9200
GAFC,20050506,6.05,6.2,6.01,6.2,21400
GAIA,20050506,5.65,5.78,5.49,5.49,800
GAIT,20050506,7,7,7,7,0
GBBK,20050506,25.53,25.63,25.09,25.18,325300
GBBKO,20050506,26.2,26.2,26.2,26.2,0
GBCI,20050506,27.67,28.02,27.36,28.02,118500
GBCIP,20050506,26.35,26.35,25.87,25.87,2200
GBND,20050506,21.62,21.62,21.18,21.28,3500
GBTB,20050506,20.49,20.49,19.87,20.2,10700
GBTS,20050506,18,18.03,17.91,17.91,8800
GCBC,20050506,35.05,35.05,35.05,35.05,0
GCBS,20050506,25.6,26.25,25.6,26.25,5400
GCFB,20050506,3.72,3.86,3.52,3.6,10400
GCFBU,20050506,3.68,3.68,3.68,3.68,0
GCFBW,20050506,0.49,0.49,0.28,0.32,4200
GCFC,20050506,10.09,10.5,10.09,10.5,200
GCOM,20050506,5.84,5.84,5.53,5.75,25600
GDPAP,20050506,12.1,12.1,12.1,12.1,200
GDYS,20050506,7.94,8.1,7.73,8.01,97900
GEAC,20050506,8,8.17,8,8.13,59100
GEHL,20050506,28.2,28.4,28.02,28.4,10700
GEMP,20050506,4.28,4.28,4.22,4.24,1800
GEMS,20050506,2.17,2.21,2.17,2.17,98700
GENR,20050506,1.61,1.7,1.57,1.66,335700
GENZ,20050506,62.8,62.95,62.2,62.5,3153300
GEOI,20050506,8.25,9.22,8.13,8.75,491300
GEPT,20050506,2.55,2.65,2.2,2.35,52000
GERN,20050506,6.56,6.58,6.34,6.4,433600
GETI,20050506,10.64,11.31,10.64,11.21,14200
GEXA,20050506,6.7,6.79,6.65,6.74,31700
GFED,20050506,22.85,22.85,22.85,22.85,1000
GFLS,20050506,16.29,16.3,16.21,16.22,800
GFLSO,20050506,10.36,10.36,10.36,10.36,100
GGAL,20050506,7.98,8.12,7.8,7.83,423500
GHCI,20050506,40.85,41,40.25,40.57,172500
GIFI,20050506,22.29,22.3,21.52,21.68,9200
GIGA,20050506,3.3,3.45,3.3,3.33,24600
GIGM,20050506,1.42,1.45,1.4,1.4,94700
GIII,20050506,7.98,8,7.98,8,300
GILD,20050506,38.91,38.91,38.1,38.72,4666600
GILTF,20050506,5.82,5.82,5.73,5.82,46400
GISX,20050506,35.08,35.08,34.66,34.94,22400
GIVN,20050506,24.5,25.18,24.35,24.97,148100
GKIS,20050506,16,16,15.38,15.98,120000
GKSRA,20050506,39.29,39.38,38.48,38.94,48100
GLAD,20050506,22.4,22.49,22.3,22.3,19900
GLBC,20050506,12.12,12.12,11.8,11.85,71000
GLBL,20050506,9.45,9.48,9.23,9.29,740600
GLBZ,20050506,19.5,19.54,19.5,19.54,1400
GLDB,20050506,14.09,14.09,13.75,13.94,84800
GLDC,20050506,3.9,3.9,3.57,3.57,2700
GLDN,20050506,25.91,26.02,25.53,25.87,21300
GLFD,20050506,2.75,2.8,2.58,2.66,434300
GLGC,20050506,3.2,3.25,3.12,3.21,65100
GLGS,20050506,0.8,0.8,0.75,0.77,14500
GLNG,20050506,12.15,13.04,12.04,13,204900
GLOV,20050506,4,4,4,4,0
GLOW,20050506,1.25,1.32,1.24,1.29,76700
GLYT,20050506,86.15,86.2,85.27,86.03,55800
GMAI,20050506,10.75,11,10.66,10.83,80900
GMCR,20050506,26.59,28,26.2,28,28400
GMRK,20050506,22.71,24.49,22.71,23.85,49300
GMST,20050506,3.85,3.88,3.67,3.7,1264100
GMTC,20050506,2.71,2.75,2.7,2.7,1800
GMTN,20050506,11.34,11.34,10.82,10.82,33500
GMXR,20050506,11.28,11.3,11.21,11.23,8400
GMXRW,20050506,1.76,1.76,1.74,1.74,300
GNBT,20050506,0.96,0.97,0.91,0.91,610300
GNCMA,20050506,8.57,8.7,8.4,8.43,188000
GNLB,20050506,0.41,0.41,0.39,0.4,713500
GNSC,20050506,0.95,0.97,0.92,0.94,71900
GNSS,20050506,15.46,16.27,15.46,16.22,1929300
GNSY,20050506,0.88,0.89,0.88,0.89,5600
GNTA,20050506,1.15,1.17,1.09,1.11,814600
GNTX,20050506,34.56,34.7,34.16,34.42,407200
GNVC,20050506,1.77,1.77,1.66,1.69,99700
GOAM,20050506,5.4,5.6,5.4,5.41,42900
GOLD,20050506,12.74,13.19,12.72,13.04,214000
GOOD,20050506,16,16.25,15.94,16.25,34200
GOOG,20050506,228.4,229.25,226.47,228.02,6770900
GORX,20050506,2,2.15,1.94,1.94,25600
GOSHA,20050506,29.22,29.43,28.08,28.21,44800
GPCB,20050506,10.15,10.15,10.15,10.15,0
GPIC,20050506,17.25,17.5,17.25,17.5,8100
GPRO,20050506,42.86,43,41.54,41.82,1533700
GPTX,20050506,5.42,5.42,5.34,5.35,800
GRAN,20050506,17.5,17.5,17.19,17.39,6600
GRIC,20050506,1.44,1.56,1.42,1.56,84100
GRIF,20050506,25.74,26.21,25.74,25.74,400
GRILE,20050506,2.25,2.25,2.02,2.02,3800
GRIN,20050506,2.55,2.61,2.55,2.61,2800
GRMN,20050506,41.24,41.96,40.8,41.92,431700
GROW,20050506,4.9,4.95,4.85,4.95,1200
GSBC,20050506,29.49,29.51,28.85,28.85,9100
GSBCP,20050506,10.5,10.5,10.5,10.5,0
GSBNZ,20050506,1.69,1.74,1.69,1.74,50600
GSIC,20050506,14.95,15.17,14.79,15.08,48900
GSLA,20050506,17.8,17.8,17.8,17.8,0
GSLI,20050506,7.96,7.96,7.52,7.69,112600
GSOL,20050506,9.79,9.79,9.39,9.58,56200
GTCB,20050506,0.92,0.95,0.89,0.94,177600
GTIM,20050506,3.77,3.77,3.77,3.77,0
GTIV,20050506,17.44,17.44,16.85,17.27,590300
GTOP,20050506,11.48,12.2,11.48,12.13,107800
GTRC,20050506,48.09,48.86,47.76,47.92,323500
GTSI,20050506,8.28,8.28,7.85,8,24300
GTXI,20050506,10.45,10.45,9.6,9.7,79800
GUPB,20050506,20.01,20.01,20.01,20.01,0
GVBK,20050506,20.5,20.5,20.48,20.5,1500
GVHR,20050506,16.16,16.48,16.02,16.19,105900
GYMB,20050506,11.8,11.8,11.49,11.55,304500
GYRO,20050506,40,40,40,40,100
HABC,20050506,20.52,20.52,20.11,20.11,16000
HAFC,20050506,16,16.6,15.78,15.8,143100
HAIN,20050506,17.58,17.72,17.5,17.59,162600
HAMP,20050506,40.5,40.5,40.15,40.18,1000
HANA,20050506,2.37,2.45,2.36,2.44,5700
HANS,20050506,65.38,67.45,64.3,66.56,609800
HARB,20050506,35.73,35.83,35.26,35.74,48400
HARL,20050506,17.61,17.61,17.61,17.61,0
HAST,20050506,6.08,6.43,6.07,6.19,22600
HAUP,20050506,3.95,4.04,3.91,3.96,12800
HAVNP,20050506,12.25,12.34,11.91,12,12100
HAVS,20050506,6.28,6.28,6.26,6.26,1200
HAWK,20050506,8.9,9.09,8.75,8.92,300900
HAXS,20050506,1.55,1.99,1.55,1.95,15700
HAYZ,20050506,5.87,6.5,5.87,6.43,241400
HBAN,20050506,24.01,24.14,23.69,23.77,800400
HBHC,20050506,31.61,31.61,30.6,31.2,31700
HBIO,20050506,3.85,3.85,3.15,3.52,261000
HBNC,20050506,27.51,27.51,27.51,27.51,0
HCBK,20050506,33.19,33.26,32.89,33.2,314600
HCFC,20050506,15.75,15.75,15.75,15.75,0
HCSG,20050506,17.09,17.3,17.02,17.28,221900
HCTL,20050506,0.69,0.69,0.67,0.67,3600
HDNG,20050506,16.16,16.35,16.06,16.35,18600
HDSN,20050506,0.93,0.93,0.8,0.8,18400
HDTV,20050506,5.2,5.35,5.12,5.24,409600
HEII,20050506,2.75,2.9,2.75,2.8,14800
HELE,20050506,27.79,27.87,27.12,27.15,282600
HELX,20050506,12.3,12.31,11.75,11.97,237800
HEOP,20050506,21.5,21.5,21.5,21.5,1300
HEPH,20050506,7.53,7.57,7.35,7.36,34300
HFBC,20050506,16.24,16.24,16.24,16.24,0
HFFC,20050506,22.76,22.76,22.75,22.75,1500
HFWA,20050506,21.7,21.86,21.5,21.86,8500
HGGR,20050506,19.35,19.37,18.71,19.37,12300
HGIC,20050506,19.75,19.75,19.25,19.35,46800
HGSI,20050506,10.65,10.93,10.65,10.9,1264000
HHGP,20050506,15,15.31,14.82,14.85,81900
HIBB,20050506,30.82,30.82,30.39,30.45,150100
HIFN,20050506,5.79,5.79,5.72,5.73,57600
HIFS,20050506,42.82,42.82,42.82,42.82,0
HIHO,20050506,3.61,3.61,3.61,3.61,0
HILL,20050506,4.7,4.75,4.56,4.64,221800
HIST,20050506,3.03,3.04,3.03,3.04,300
HITK,20050506,23.63,24.38,23.5,24.26,50800
HLEX,20050506,17.09,17.09,16.67,16.68,187000
HLFC,20050506,16,16,16,16,0
HLIT,20050506,5.85,5.85,5.65,5.79,1161100
HLTH,20050506,9.65,9.76,9.58,9.7,3563600
HMNF,20050506,30,30,30,30,0
HMSL,20050506,0.47,0.5,0.46,0.48,37900
HMSY,20050506,6.5,6.51,6.21,6.22,23900
HNBC,20050506,21.89,22.15,21.49,21.52,22700
HOFT,20050506,17,17.05,16.96,16.96,13300
HOLL,20050506,4.85,4.98,4.85,4.87,15600
HOLX,20050506,36.86,37.21,36.38,36.77,180300
HOME,20050506,11.9,11.9,11.35,11.35,3000
HOMF,20050506,24.5,24.51,24.4,24.4,12000
HOMS,20050506,2.15,2.28,2.03,2.1,1056100
HOOK,20050506,3.41,3.41,3.37,3.37,1400
HORC,20050506,43.2,43.4,42.4,42.94,21200
HORT,20050506,4.15,4.15,4.15,4.15,0
HOST,20050506,2,2,2,2,0
HOTT,20050506,19.87,20.05,19.56,19.98,723900
HPCCP,20050506,27.35,28.25,27.35,27.35,1400
HPOL,20050506,3.7,4.16,3.43,3.88,1031900
HRLY,20050506,18.19,18.2,17.91,18.13,37600
HRSH,20050506,1.1,1.1,1.09,1.1,8900
HRVE,20050506,1.26,1.39,1.26,1.37,12200
HRZB,20050506,18.42,18.62,18.39,18.56,24900
HSIC,20050506,38.1,38.84,37.75,38.71,272100
HSII,20050506,26.18,26.32,25.85,25.95,302300
HSKA,20050506,0.73,0.77,0.71,0.74,39500
HSTM,20050506,2.65,2.8,2.65,2.78,76700
HSVLY,20050506,10.79,10.79,10.41,10.68,14500
HTBK,20050506,19.05,19.18,19.01,19.18,13100
HTCH,20050506,38.69,39,37.91,38.37,547900
HTCO,20050506,9.34,10,9.28,9.28,7500
HTLD,20050506,19.48,19.48,19.1,19.13,208800
HTLF,20050506,19.8,19.86,19.51,19.76,2000
HTRN,20050506,12.8,13,12.57,12.94,84200
HUBG,20050506,56.28,58.45,56,58.24,279700
HUMC,20050506,20.08,20.08,19.5,19.67,2600
HUMP,20050506,3.9,3.91,3.83,3.86,35300
HURC,20050506,12.22,12.87,12.22,12.35,92800
HURN,20050506,22,22,21.2,21.89,29100
HWFG,20050506,15.75,15.85,15.75,15.85,3600
HWKN,20050506,12.2,12.2,12.07,12.07,700
HYDL,20050506,53.52,54.15,53.13,53.25,231100
HYGS,20050506,3.68,3.81,3.65,3.73,208800
HYSL,20050506,40.49,41.5,40.49,41.09,901600
IAAC,20050506,7.15,7.29,7,7,5500
IAAI,20050506,28.18,28.4,28.11,28.16,36700
IACI,20050506,23.42,23.48,22.58,22.99,11361600
IACIW,20050506,5.25,5.25,5.25,5.25,0
IACIZ,20050506,22.3,22.3,21.23,21.23,1900
IART,20050506,35.96,35.98,34.87,34.92,126400
IBCA,20050506,17.6,17.6,17.55,17.6,2000
IBCP,20050506,28.05,28.1,27.62,27.8,34400
IBCPO,20050506,27.49,27.5,27.49,27.5,200
IBIS,20050506,1.3,1.33,1.27,1.3,63600
IBKC,20050506,58.05,58.29,57.71,58.01,19800
IBNK,20050506,21.09,21.18,20.88,20.96,17200
IBOC,20050506,36,36.49,35.99,36.18,21100
IBPI,20050506,3.6,3.6,3.52,3.58,27500
ICAB,20050506,7.47,7.47,7.4,7.4,600
ICAD,20050506,3.96,4,3.83,3.92,87300
ICBC,20050506,37.24,37.46,36.69,36.79,278600
ICCA,20050506,1.66,1.75,1.66,1.72,18100
ICCC,20050506,4.05,4.18,3.93,4.18,8300
ICCI,20050506,11.6,11.64,11.25,11.26,282000
ICGE,20050506,5.94,6,5.74,5.81,207900
ICLR,20050506,32.92,33.48,32.92,33.3,2800
ICOC,20050506,2.4,2.53,2.4,2.51,38400
ICOCZ,20050506,22.1,22.1,21.6,21.6,300
ICOR,20050506,0.31,0.31,0.28,0.28,1187300
ICOS,20050506,22.17,22.4,20.55,21.57,1919800
ICST,20050506,18.97,19.13,18.78,19.03,613200
ICTG,20050506,10,10.14,10,10.02,1300
ICTS,20050506,2.01,2.14,2.01,2.06,2300
ICUI,20050506,35.85,36.25,35.61,35.7,74300
IDBE,20050506,17.43,17.43,17.1,17.13,111300
IDCC,20050506,15.46,15.85,14.7,15.2,1041400
IDEV,20050506,2.65,2.68,2.52,2.55,132500
IDGR,20050506,8.44,8.61,8.42,8.57,13800
IDIX,20050506,19.25,19.44,19.19,19.41,6000
IDNX,20050506,5.28,5.4,5.21,5.26,396000
IDSA,20050506,3.92,4.02,3.75,4.02,27900
IDSY,20050506,10.55,10.92,10.26,10.28,30700
IDTI,20050506,11.3,11.35,11.07,11.17,1959000
IDWK,20050506,9.24,9.45,9.14,9.45,155700
IDXC,20050506,31.93,32.15,31.54,31.88,75200
IDXX,20050506,57.73,57.94,57.37,57.58,84100
IEIB,20050506,1.88,1.88,1.88,1.88,0
IFCB,20050506,22.4,22.4,22.4,22.4,600
IFCJ,20050506,18.45,18.46,18.1,18.25,22200
IFIN,20050506,41.69,42.15,41.15,41.5,561100
IFLO,20050506,14.9,15.2,14.84,14.94,348500
IFNY,20050506,8.56,8.6,8.16,8.46,41900
IFOX,20050506,15.12,15.12,14.35,14.5,350200
IFSB,20050506,9.38,9.38,9.38,9.38,0
IFSIA,20050506,6.83,7.5,6.6,7.13,503300
IFUL,20050506,2.64,2.65,2.47,2.53,67600
IGLD,20050506,5.5,5.87,5.5,5.8,22900
IGTE,20050506,3.96,4.03,3.87,3.92,25800
IGTEE,20050506,3.94,3.94,3.94,3.94,0
IIIN,20050506,10.32,10.6,10.06,10.14,80000
IIJI,20050506,3.24,3.24,3.05,3.06,53200
IINT,20050506,2.07,2.11,2.05,2.06,11200
IIVI,20050506,15,15.12,13.13,14,570600
IKNX,20050506,5.08,5.08,4.52,4.6,9100
ILMN,20050506,9.85,10,9.55,10,264700
ILOG,20050506,12.7,12.94,12.56,12.94,2200
ILSE,20050506,17.24,17.25,16.7,16.76,380000
IMAX,20050506,8.91,9,8.03,8.2,2708700
IMCL,20050506,31.45,31.74,31.18,31.45,701500
IMCO,20050506,3.12,3.15,3.05,3.05,44100
IMDC,20050506,61.06,61.64,60.79,61.12,293700
IMGC,20050506,25.85,26,25.68,25.81,105700
IMGN,20050506,5.3,5.61,5.3,5.4,273100
IMKTA,20050506,13.37,13.38,12.74,12.84,39000
IMMC,20050506,4.08,4.25,3.91,4.07,69800
IMMR,20050506,5.6,5.94,5.6,5.91,83300
IMMU,20050506,2.21,2.26,2.16,2.18,106600
IMNR,20050506,0.8,0.81,0.76,0.78,135300
IMNRZ,20050506,0.28,0.3,0.28,0.3,1800
IMNY,20050506,1.61,1.63,1.59,1.63,13500
IMOS,20050506,6.89,6.95,6.77,6.95,242800
INCX,20050506,5.6,5.76,5.5,5.65,135200
INCY,20050506,7.83,8.06,7.83,7.95,807800
INDB,20050506,27.84,27.89,26.67,26.74,21600
INDBM,20050506,26.28,26.28,26.28,26.28,0
INDBN,20050506,26.52,26.52,26.52,26.52,0
INFA,20050506,7.95,8.06,7.85,7.93,635500
INFO,20050506,1.02,1.02,0.89,0.91,284500
INFS,20050506,3.45,3.46,3.3,3.3,321000
INFT,20050506,3.14,3.18,3.08,3.11,38800
INFY,20050506,62.74,62.95,61.6,62.6,890200
INGN,20050506,7.68,7.9,7.57,7.81,131300
INGP,20050506,5.25,5.26,5.24,5.25,1081300
INGR,20050506,29.75,29.93,29.75,29.83,125700
INHX,20050506,5.75,7.4,5.75,7,27300
ININ,20050506,4.04,4.32,3.95,4.08,5600
INKP,20050506,2.13,2.22,2.07,2.1,312400
INLD,20050506,1.9,1.92,1.84,1.92,22900
INMD,20050506,11.95,12,11.51,11.71,60000
INNO,20050506,5.25,5.25,5.1,5.16,264000
INOC,20050506,7.9,8.15,7.8,7.8,6700
INOD,20050506,2.8,2.86,2.7,2.79,35200
INOW,20050506,0.63,0.65,0.59,0.63,2700
INPC,20050506,14.62,15.87,14.53,15.29,244700
INPH,20050506,5.45,5.5,5.41,5.47,7300
INSG,20050506,0.74,0.74,0.64,0.7,152600
INSM,20050506,1.29,1.32,1.25,1.27,225400
INSP,20050506,31.27,31.4,30.68,31.15,777800
INSU,20050506,14.72,14.91,14.52,14.81,135100
INSW,20050506,2.88,2.98,2.85,2.9,5000
INTC,20050506,24.44,24.5,24.31,24.49,54840100
INTD,20050506,0.34,0.36,0.34,0.34,74900
INTG,20050506,16.9,16.9,16.9,16.9,0
INTL,20050506,19.2,19.36,19.06,19.18,177200
INTN,20050506,11.76,11.76,10.96,11.32,19400
INTT,20050506,3.43,3.43,3,3.25,29900
INTU,20050506,42.28,42.33,41.25,41.54,2496400
INTV,20050506,11.05,11.15,10.92,10.96,216700
INTX,20050506,8.8,8.85,8.75,8.75,38300
INTZ,20050506,2.5,2.6,2.41,2.55,14300
INVX,20050506,3.3,3.39,3.23,3.39,22000
IONA,20050506,3.3,3.3,3.21,3.21,15800
IOTN,20050506,7.44,7.57,7.25,7.5,794300
IPAR,20050506,16.35,16.42,16.24,16.31,43600
IPAS,20050506,5.19,5.29,5.19,5.22,244700
IPCC,20050506,32.69,32.7,32.05,32.46,73000
IPCR,20050506,37.58,37.59,37.3,37.4,80700
IPIX,20050506,2.77,2.77,2.61,2.67,214400
IPMT,20050506,34.78,35.3,34.3,34.8,437000
IPSU,20050506,10.7,10.79,10.34,10.5,108800
IPSUW,20050506,1.42,1.42,1.26,1.26,2300
IRETP,20050506,25.45,25.45,25.45,25.45,200
IRETS,20050506,9.22,9.25,9.11,9.17,45400
IRIS,20050506,15.16,16,14.66,16,452800
IRIX,20050506,5.75,6,5.72,6,5200
IRSN,20050506,1.7,1.79,1.67,1.71,20000
ISCA,20050506,53.51,53.51,52.46,53,47300
ISIG,20050506,1.01,1.02,0.79,0.94,28800
ISIL,20050506,18.42,18.5,18.03,18.27,1932700
ISIS,20050506,2.93,3.09,2.89,3.07,283900
ISLE,20050506,24.73,25.13,24.11,24.3,337600
ISNS,20050506,12,12.32,11.71,11.83,9800
ISON,20050506,2.3,2.65,2.13,2.61,3168500
ISONL,20050506,1.41,1.5,1.16,1.5,90600
ISONZ,20050506,1.43,1.7,1.43,1.64,20400
ISPH,20050506,6.93,7.05,6.81,6.83,95600
ISRG,20050506,43.64,43.86,43.32,43.61,330300
ISRL,20050506,8.23,8.35,8.23,8.26,2400
ISSC,20050506,34.44,35.64,34.28,34.66,244400
ISSI,20050506,6.16,6.17,6.03,6.06,452900
ISSX,20050506,19.75,20.08,19.75,19.87,423400
ISTA,20050506,7.97,8.03,7.6,7.88,102900
ISWI,20050506,3.85,4.03,3.3,3.69,142200
ISYS,20050506,20.72,20.8,20.7,20.7,25200
ITCD,20050506,0.6,0.61,0.57,0.57,21500
ITIC,20050506,35.01,35.01,35.01,35.01,200
ITLA,20050506,50,51.27,48.11,49.27,88900
ITMN,20050506,11.04,11.09,10.78,10.82,145900
ITRA,20050506,0.44,0.44,0.39,0.39,367200
ITRI,20050506,37.38,37.38,36.1,36.69,428300
IUSA,20050506,11.64,11.93,11.37,11.46,128700
IVAC,20050506,9.56,10,9.56,9.7,66400
IVAN,20050506,2.47,2.55,2.44,2.53,902700
IVGN,20050506,76.61,76.61,75,75.03,862000
IVII,20050506,13.19,13.52,12.87,13.11,341300
IVIL,20050506,5.13,5.17,4.83,4.99,2447900
IVIS,20050506,26.8,26.8,26.8,26.8,100
IVTA,20050506,5.42,5.42,5.42,5.42,200
IWOV,20050506,7.48,7.63,7.47,7.63,209900
JACO,20050506,3.25,3.25,3.23,3.25,1000
JADE,20050506,2.42,2.46,2.33,2.45,58200
JAKK,20050506,19.67,19.67,19.42,19.46,188100
JAMS,20050506,1.81,1.94,1.77,1.9,288900
JAXB,20050506,28.5,28.5,28.5,28.5,0
JBHT,20050506,41.11,41.83,40.9,41.33,1171700
JBLU,20050506,20.9,21.06,20.35,20.7,909100
JBOH,20050506,1.4,1.7,1.4,1.7,300
JBSS,20050506,22.77,22.82,22.33,22.61,12100
JCDA,20050506,2.29,2.35,2.28,2.35,4800
JCOM,20050506,36.15,36.16,35.72,36.09,367500
JCTCF,20050506,6,6,5.81,5.81,1100
JDAS,20050506,10.96,11.04,10.81,11.01,140400
JDSU,20050506,1.39,1.4,1.35,1.37,36789900
JFBC,20050506,23,23.74,23,23.74,1000
JFBI,20050506,13.25,13.25,12.99,12.99,1100
JHFT,20050506,15.56,15.74,15.36,15.4,4900
JILL,20050506,14,14,13.56,13.72,86200
JJSF,20050506,52.79,52.82,51.41,51.98,21600
JKHY,20050506,17.72,17.88,17.69,17.75,244300
JLMC,20050506,3.35,3.35,3.35,3.35,0
JMAR,20050506,1.24,1.24,1.13,1.15,84900
JMBI,20050506,18.82,18.82,18.82,18.82,0
JMDT,20050506,22.1,24.33,21.51,24.33,6271100
JNPR,20050506,22.88,23.03,22.7,22.95,6049600
JOBS,20050506,20.93,21,19.95,20.44,98400
JOSB,20050506,35.71,35.83,34.77,34.78,205800
JOUT,20050506,18.4,18.58,18.4,18.58,1800
JOYG,20050506,35.52,37.07,35.52,36.29,1044000
JRJC,20050506,5.55,5.78,5.55,5.64,464100
JUNO,20050506,33.5,33.5,33.5,33.5,0
JUPM,20050506,15.86,16.59,15.86,16.36,695300
JXSB,20050506,12.5,12.5,12.5,12.5,200
KAMNA,20050506,13.17,14.42,13.12,14.09,137900
KBALB,20050506,12.1,12.1,11.72,11.78,39800
KBAY,20050506,17.05,17.7,17,17.55,238700
KCLI,20050506,45.67,45.91,45.31,45.36,6700
KELYA,20050506,26.69,27.16,26.36,27.1,83200
KELYB,20050506,27.18,27.18,27.18,27.18,0
KENT,20050506,2.27,2.3,2.27,2.3,2200
KEQU,20050506,7.4,7.4,7.19,7.19,3200
KERX,20050506,12.98,13,12.05,12.57,2273400
KEYN,20050506,10.43,10.54,10.29,10.44,83100
KEYS,20050506,21.16,21.3,20.5,20.79,21000
KEYW,20050506,15.77,16.66,15.77,16.4,243700
KFED,20050506,11.4,11.43,11.25,11.43,17300
KFRC,20050506,7.25,7.62,7.14,7.52,177600
KINDW,20050506,33.1,33.1,33.1,33.1,0
KINDZ,20050506,35.65,35.65,35.65,35.65,0
KIRK,20050506,9.22,9.22,8.94,9.01,108200
KLAC,20050506,39.28,39.41,38.74,39.39,3890900
KLIC,20050506,5.4,5.49,5.31,5.4,515000
KMGB,20050506,7.2,7.22,7,7,6400
KNAP,20050506,11.64,12.5,11.64,12.5,300
KNBT,20050506,13.93,13.93,13.57,13.68,63700
KNBWY,20050506,9.93,10.08,9.93,9.98,232000
KNDL,20050506,11.67,11.88,11.6,11.78,86500
KNOL,20050506,2.32,2.53,2.2,2.2,356300
KNSY,20050506,27.51,27.68,27.12,27.48,73600
KNTA,20050506,4.57,4.78,4.55,4.6,29000
KOMG,20050506,24.42,24.45,23.8,24.34,417500
KONG,20050506,7.12,7.12,6.96,7.05,66300
KOOL,20050506,3.8,3.9,3.73,3.83,60000
KOPN,20050506,3.19,3.2,3.13,3.14,218400
KOSN,20050506,5.59,5.69,5.37,5.37,50300
KOSP,20050506,53.76,54.55,53.53,53.73,552200
KOSS,20050506,17.55,17.75,17.55,17.75,700
KRON,20050506,39.66,40,39.35,39.79,508900
KRSL,20050506,5.2,5.25,4.9,5.02,4100
KSWS,20050506,33.56,34.05,33,33.25,162600
KTCC,20050506,3.61,3.69,3.36,3.45,79900
KTEC,20050506,9.89,9.9,9.89,9.9,900
KTII,20050506,31.2,32,30.75,31.9,8100
KVHI,20050506,10.21,10.32,9.91,9.98,109100
KYPH,20050506,26.43,26.62,26.21,26.62,207700
LABL,20050506,21.75,25.09,21.75,23.42,69100
LABS,20050506,35,36.94,34.92,36.8,120400
LAKE,20050506,13.01,13.41,12.86,13.29,13300
LAMR,20050506,39.02,39.38,38.83,38.97,643100
LANC,20050506,41.51,41.82,41.01,41.35,48200
LANV,20050506,2.99,3.15,2.8,2.81,29800
LARK,20050506,28,28,28,28,100
LARL,20050506,22.05,22.05,22.05,22.05,0
LAUR,20050506,44.15,44.5,43.95,44.4,249100
LAVA,20050506,7.81,8.57,7.5,8.23,2841500
LAWS,20050506,40.52,40.9,40.36,40.61,12500
LAYN,20050506,17,17.25,16.9,17.05,15500
LBAI,20050506,15.66,15.73,15.51,15.51,7300
LBIX,20050506,0.85,0.85,0.85,0.85,0
LBTYA,20050506,42.77,43.42,42.14,43.23,1110000
LBTYB,20050506,45.67,45.92,45.09,45.92,800
LCAV,20050506,39.3,39.46,38.7,38.87,414300
LCBM,20050506,14.02,14.2,13.69,13.87,63600
LCCI,20050506,3.25,3.34,3.09,3.18,94400
LCGI,20050506,3.87,3.87,3.82,3.86,2000
LCRD,20050506,5.68,5.75,5.52,5.6,39600
LCRY,20050506,13.71,13.87,13.63,13.65,70200
LCUT,20050506,17.57,17.99,16.83,17.49,92400
LDIS,20050506,5.46,5.58,5.4,5.55,165400
LDSH,20050506,11.7,12,11.7,11.99,41600
LECO,20050506,31.09,31.09,30.36,30.72,95700
LEIX,20050506,22.15,22.29,20.52,20.74,66800
LEND,20050506,40.82,40.82,39.05,39.6,668500
LENS,20050506,1.52,1.52,1.39,1.42,64100
LEXG,20050506,4.85,4.94,4.61,4.61,268000
LEXR,20050506,5.22,5.23,5.1,5.19,1363600
LFINP,20050506,26.19,26.35,26.19,26.35,4600
LFUS,20050506,27.97,28.05,27.1,27.21,129700
LGBT,20050506,7.46,7.46,6.97,7.25,220300
LGTY,20050506,4.25,4.25,4.25,4.25,2600
LGVN,20050506,2.09,2.09,1.95,1.97,23300
LICB,20050506,33,33,33,33,0
LIFC,20050506,12.7,12.7,12.24,12.4,372100
LIFE,20050506,34,34.23,33.45,33.63,81900
LIHRY,20050506,16.29,16.51,15.91,16.41,66500
LINK,20050506,5.25,5.82,5.25,5.56,73700
LION,20050506,16.5,16.5,16,16.2,2700
LIOX,20050506,4.2,4.3,4.08,4.1,97200
LIPD,20050506,4.02,4.09,4,4.04,22500
LJPC,20050506,0.48,0.5,0.47,0.48,157500
LKFN,20050506,36.45,37.05,36.43,37,12000
LKQX,20050506,22.2,22.2,21.56,22,89800
LLTC,20050506,36.65,36.7,36.09,36.37,2943500
LMIA,20050506,4.64,4.83,4.61,4.79,17100
LMLP,20050506,4.94,5.03,4.94,5.01,7900
LMNX,20050506,8.79,9.05,8.73,8.93,92700
LMRA,20050506,4.1,4.2,4,4.05,74600
LNBB,20050506,17,17,16.6,16.67,4500
LNCB,20050506,17,17,16.99,17,4100
LNCE,20050506,16.59,16.91,16.19,16.6,87900
LNCR,20050506,42.63,42.99,42.5,42.52,436900
LNDC,20050506,6.22,6.25,6.12,6.12,22400
LNET,20050506,16.33,17.02,16.33,16.83,68800
LNOP,20050506,7.17,7.5,7.08,7.46,57900
LNUX,20050506,1.4,1.4,1.35,1.37,132800
LOGC,20050506,1.36,1.45,1.36,1.45,16100
LOGI,20050506,58.99,59.42,58.6,58.95,61400
LOJN,20050506,14.52,14.84,14.32,14.68,79000
LONG,20050506,8.78,8.86,8.69,8.8,110300
LOOK,20050506,0.67,0.68,0.64,0.66,392400
LOUD,20050506,0.93,0.94,0.88,0.89,2034600
LPHI,20050506,4.3,4.3,4.01,4.09,55900
LPMA,20050506,29.77,29.99,29.59,29.91,6800
LPNT,20050506,44.35,44.4,43.65,43.95,580700
LPSN,20050506,2.59,2.7,2.49,2.53,190300
LPTH,20050506,2.4,2.4,2,2.01,17400
LRCX,20050506,26.8,26.8,26.18,26.59,1285400
LRNS,20050506,5.47,5.47,5.47,5.47,0
LSBC,20050506,0.93,0.94,0.9,0.93,33900
LSBI,20050506,26,26,26,26,0
LSBX,20050506,17.25,17.25,16.95,16.95,700
LSCC,20050506,4.51,4.55,4.35,4.4,434900
LSCO,20050506,14.38,15.44,14.38,14.95,33300
LSCP,20050506,32.5,33.49,32.34,33.12,359400
LSTR,20050506,32.45,33.11,32.45,32.93,574000
LTBG,20050506,6.26,6.27,6.14,6.21,37500
LTON,20050506,6.8,6.98,6.8,6.85,17200
LTRE,20050506,12.9,13.05,12.85,12.88,109300
LTRX,20050506,1.46,1.46,1.32,1.36,96100
LTXX,20050506,3.83,3.88,3.71,3.81,433300
LUCY,20050506,1.26,1.32,1.2,1.23,7500
LUFK,20050506,32.2,33.1,31.55,32.4,220100
LVLT,20050506,1.82,1.83,1.77,1.78,2418600
LWAY,20050506,9.9,9.9,8.67,8.85,46500
LWSN,20050506,5.11,5.25,5.07,5.18,125800
LXBK,20050506,17,17.38,17,17.1,3500
LYTS,20050506,13.25,13.25,12.96,13.25,321100
MACC,20050506,2.15,2.15,2.15,2.15,0
MACE,20050506,2.17,2.38,2.17,2.33,152600
MACR,20050506,38,38.65,37.82,38.65,1513400
MAFB,20050506,41.6,41.63,40.95,41.27,88500
MAGS,20050506,9.39,9.7,9.32,9.56,50000
MAHI,20050506,2.9,2.9,2.42,2.74,8800
MAIN,20050506,2.68,2.9,2.64,2.86,179400
MAIR,20050506,9,9.33,9,9.06,64200
MALL,20050506,5.56,5.71,5.4,5.43,60300
MAMA,20050506,2.8,2.86,2.76,2.78,96200
MANA,20050506,8.96,9.1,8.7,8.99,4700
MANC,20050506,6.25,6.26,6.25,6.25,39900
MANH,20050506,19.82,20.11,19.82,19.97,186300
MANT,20050506,26.75,27.1,26.7,27.1,127500
MANU,20050506,2.14,2.14,2,2.03,248900
MAPS,20050506,10.9,11.13,10.58,11.12,93100
MARPS,20050506,26.65,27.75,26.65,27.75,5300
MARSA,20050506,12,12.38,11.38,12.38,1000
MARSB,20050506,14.17,14.17,14.17,14.17,300
MASB,20050506,35.75,35.75,35.65,35.65,400
MATK,20050506,42.27,42.66,41.87,42.36,891100
MATR,20050506,27.39,27.83,27.15,27.65,57300
MATV,20050506,16.44,16.44,16.44,16.44,0
MATW,20050506,37,37.22,36.6,37.19,330700
MAXC,20050506,4.09,4.09,4.09,4.09,0
MAXE,20050506,14.75,14.75,14.75,14.75,1100
MAXF,20050506,13.81,13.86,13.77,13.86,42100
MAXM,20050506,1.44,1.45,1.38,1.38,85500
MAXY,20050506,8.5,8.68,8.37,8.64,27000
MAYS,20050506,16.1,16.1,16.1,16.1,200
MBAY,20050506,0.45,0.45,0.42,0.45,82400
MBFI,20050506,37.24,37.24,36.65,36.79,55500
MBFIP,20050506,26.8,26.8,26.8,26.8,300
MBHI,20050506,18.47,18.64,18.03,18.21,15100
MBLA,20050506,12.35,12.57,12.35,12.57,61000
MBND,20050506,1.19,1.27,1.12,1.17,33700
MBRG,20050506,29.4,30.11,29.35,30.11,3300
MBRX,20050506,2.5,2.56,2.45,2.48,2800
MBTF,20050506,20.15,20.15,19.73,19.73,9700
MBVA,20050506,8,8,8,8,500
MBVT,20050506,26.06,26.62,25.92,26.3,8400
MBWM,20050506,42.05,42.82,40.64,40.72,31700
MCBC,20050506,37.75,37.75,36.53,37.55,75000
MCBF,20050506,13,13,13,13,0
MCBI,20050506,18,18,18,18,0
MCCC,20050506,5.95,6,5.57,5.79,883900
MCDT,20050506,3,3.1,2.99,3.07,187000
MCDTA,20050506,3.19,3.28,3.15,3.28,1563800
MCEL,20050506,1.39,1.42,1.39,1.39,278700
MCGC,20050506,15.2,15.29,15.03,15.2,191800
MCHM,20050506,0.33,0.33,0.3,0.31,86200
MCHP,20050506,28.47,28.68,28.27,28.64,1228600
MCHX,20050506,15.89,17,15.89,16.84,498200
MCIP,20050506,25.41,25.97,25.41,25.81,15880900
MCLD,20050506,0.13,0.13,0.12,0.12,2731100
MCLDO,20050506,0.63,0.68,0.61,0.68,4300
MCRI,20050506,18.9,19.45,18.65,19.03,116700
MCRL,20050506,10.25,10.31,10.08,10.23,626500
MCRS,20050506,42.39,42.39,40.58,41.04,390500
MDCAE,20050506,9.02,9.19,8.94,9.01,31800
MDCC,20050506,18.87,18.87,18.5,18.5,75900
MDCI,20050506,18.01,18.17,17.82,18.16,11500
MDCO,20050506,21.62,21.75,21.3,21.41,347400
MDII,20050506,0.47,0.48,0.46,0.46,3300
MDKI,20050506,10.26,11.08,10.26,10.98,136000
MDLK,20050506,3.32,3.95,3.25,3.62,31100
MDRX,20050506,12.67,12.82,12.63,12.73,227100
MDSI,20050506,4.75,4.75,4.57,4.64,36600
MDST,20050506,25.99,26.06,25.41,25.43,39800
MDTH,20050506,27.4,27.4,26.95,26.99,42900
MDTL,20050506,13.29,13.29,12.7,12.79,90300
MDWV,20050506,3.3,3.36,3.3,3.3,4400
MEAD,20050506,2.65,2.73,2.61,2.73,32000
MECA,20050506,5.4,5.4,5.11,5.14,218100
MEDC,20050506,0.72,0.78,0.67,0.67,20900
MEDI,20050506,26.5,26.79,26.41,26.61,975600
MEDW,20050506,12.49,12.49,12,12.23,32000
MEDX,20050506,7.48,7.67,7.47,7.52,1441000
MEMY,20050506,2.49,2.5,2.25,2.3,27200
MENT,20050506,9.22,9.38,9.02,9.03,380500
MEOH,20050506,17.94,18.03,17.52,17.95,985400
MERB,20050506,21.2,21.9,21.2,21.5,16400
MERCS,20050506,8.25,8.33,8.19,8.22,76900
MERQ,20050506,41.61,41.77,41.14,41.36,1702200
MERX,20050506,7.28,7.4,7.12,7.12,160100
MESA,20050506,6.23,6.27,5.95,6.07,488200
METH,20050506,11.25,11.25,11.05,11.11,155200
MFBC,20050506,26.5,26.5,26.5,26.5,0
MFCO,20050506,1.21,1.44,1.21,1.35,10300
MFLO,20050506,13.45,13.5,13,13.21,56100
MFLR,20050506,14.67,14.67,14.67,14.67,0
MFLX,20050506,14.69,15.08,14.52,15.02,388300
MFNC,20050506,14.53,14.7,14.05,14.7,800
MFRI,20050506,7.36,7.67,7.36,7.67,10500
MFSF,20050506,23.25,23.25,23.25,23.25,0
MGAM,20050506,9.01,9.19,8.84,9.15,875500
MGEE,20050506,32.79,32.88,32.51,32.51,9200
MGIC,20050506,3,3,2.92,2.94,12100
MGLN,20050506,34.91,35.23,34.65,34.79,64700
MGPI,20050506,7.9,7.97,7.83,7.95,132400
MGRC,20050506,23.33,24.6,23.33,23.77,124500
MICC,20050506,17.21,17.46,16.97,16.97,307400
MICU,20050506,17.11,17.31,17.01,17.27,471000
MIDD,20050506,52.45,54.85,51.75,54.12,179300
MIGP,20050506,13,13,12.95,13,3000
MIKR,20050506,7.26,7.29,7.15,7.26,6400
MIND,20050506,7.35,7.5,7.2,7.21,112300
MINI,20050506,38.5,38.55,37.75,37.98,176400
MIPS,20050506,7.4,7.55,7.21,7.49,240400
MITSY,20050506,185.06,185.06,185.06,185.06,0
MITT,20050506,9.02,9.02,9.02,9.02,500
MITY,20050506,15.03,15.03,15.03,15.03,0
MKSI,20050506,15.74,15.81,15.42,15.72,106300
MKTAY,20050506,18.95,19.39,18.95,19.32,9500
MKTX,20050506,10.89,11.23,10.71,11.23,555100
MKTY,20050506,4.18,4.42,4.17,4.28,66400
MLAB,20050506,12.4,12.5,12.25,12.25,900
MLAN,20050506,32.93,32.93,31.54,32.23,23300
MLEA,20050506,70.25,71,70.05,70.88,13200
MLHR,20050506,28.12,28.41,27.94,28.2,342800
MLIN,20050506,6.1,6.1,5.87,5.9,55300
MLMT,20050506,8.91,8.91,8.91,8.91,0
MLNM,20050506,8.84,8.91,8.75,8.83,2286000
MMLP,20050506,30.21,30.99,30.21,30.44,10100
MMSI,20050506,12.73,13.26,12.73,13.01,81100
MMUS,20050506,3.15,3.15,3.15,3.15,2800
MNDO,20050506,3.37,3.51,3.37,3.47,27000
MNDX,20050506,10.82,10.82,10.8,10.8,5700
MNKD,20050506,13.71,13.96,13.27,13.57,210400
MNNY,20050506,9.9,9.99,9.86,9.99,2700
MNRK,20050506,14.25,14.25,14.1,14.1,2000
MNRO,20050506,25.59,25.59,25.03,25.25,22100
MNRTA,20050506,8.54,8.6,8.46,8.57,21700
MNST,20050506,24.23,26.47,24.19,25.36,2935100
MNTA,20050506,8.83,9.14,8.6,9.05,180000
MNTG,20050506,11.11,11.11,10.89,10.96,82200
MOBE,20050506,7.61,7.89,7.54,7.84,233600
MOBI,20050506,6.25,6.25,6.11,6.11,30300
MOCC,20050506,4.9,4.9,4.9,4.9,0
MOCO,20050506,9.1,9.1,9.1,9.1,100
MOGN,20050506,21.78,23.15,21.69,22.94,1500400
MOLX,20050506,25.06,25.12,24.82,24.95,411200
MOLXA,20050506,22.57,22.67,22.37,22.6,227900
MONE,20050506,4.68,4.83,4.6,4.63,245000
MONM,20050506,6.45,6.45,6.35,6.45,2800
MOSS,20050506,4.25,4.29,4.23,4.26,2100
MOSY,20050506,5.91,5.91,5.81,5.81,129700
MOTV,20050506,9,9,8.86,8.97,40000
MOVI,20050506,27.13,27.3,26.75,27.18,328400
MPAC,20050506,14.85,14.85,13.25,14.05,54600
MPET,20050506,1.22,1.35,1.22,1.25,106200
MPWG,20050506,2.52,2.52,2.52,2.52,0
MPWR,20050506,6.8,7.02,6.62,7.02,17700
MRBK,20050506,52.13,52.13,51.25,51.66,90100
MRCIY,20050506,10.97,11.08,10.97,11.08,200
MRCY,20050506,26.92,27.26,26.88,27.12,68400
MRGE,20050506,16.24,16.35,16.05,16.27,31700
MRGO,20050506,9.65,9.65,9.65,9.65,200
MRLN,20050506,18.53,19.17,18.47,19.04,25400
MROE,20050506,16.5,16.5,16.31,16.31,400
MROI,20050506,13.5,13.99,13.36,13.84,102200
MRSS,20050506,10.7,10.79,10.62,10.63,11600
MRTI,20050506,14.5,14.5,14.5,14.5,0
MRTN,20050506,18.75,19.22,18.72,18.77,157900
MRVC,20050506,1.69,1.74,1.66,1.68,467500
MRVL,20050506,34.1,34.2,33.62,33.98,2676100
MSBK,20050506,24.17,24.58,24.17,24.48,32900
MSCC,20050506,18.24,18.31,17.97,18.17,874500
MSDXP,20050506,29.8,29.8,29.8,29.8,0
MSEX,20050506,19.2,19.24,18.68,18.95,18800
MSFG,20050506,19.59,20.1,19.17,19.99,10900
MSFT,20050506,25.33,25.48,25.19,25.22,64338800
MSGI,20050506,5.14,5.75,5.14,5.59,42500
MSHL,20050506,7.93,7.93,7.26,7.74,21600
MSHLW,20050506,4.1,4.1,4.1,4.1,300
MSLV,20050506,2.05,2.09,1.96,2.02,21900
MSON,20050506,5.74,5.8,5.51,5.64,39200
MSPD,20050506,1.22,1.25,1.19,1.21,352600
MSPX,20050506,10.15,10.26,10.12,10.21,2800
MSSN,20050506,7,7.1,6.98,7.05,201600
MSSR,20050506,14.9,14.9,14.52,14.82,29100
MSTR,20050506,48.2,48.73,47.03,47.77,479400
MSTRW,20050506,0.11,0.11,0.11,0.11,0
MTCT,20050506,31.9,34.15,31.75,33.36,87500
MTDB,20050506,9.3,9.3,9.26,9.26,2700
MTDW,20050506,9.94,10.15,9.94,10.13,5700
MTEX,20050506,20.5,20.5,20.3,20.43,102200
MTIC,20050506,1.42,1.53,1.41,1.49,24600
MTIX,20050506,4.15,4.15,3.99,4.08,61900
MTLG,20050506,13.44,13.44,13.04,13.04,236700
MTLK,20050506,4.43,4.43,4.43,4.43,1000
MTLM,20050506,20.82,21.31,20.61,21.17,149200
MTLMW,20050506,21.48,21.51,21.25,21.51,1400
MTMC,20050506,3.75,3.75,3.75,3.75,500
MTMD,20050506,3.84,3.87,3.66,3.67,64100
MTNK,20050506,9.96,9.96,9.96,9.96,5000
MTRX,20050506,4.06,4.08,3.94,3.98,90300
MTSC,20050506,30.9,30.97,30.2,30.25,109900
MTSL,20050506,3.49,3.71,3.1,3.71,9900
MTSM,20050506,10.1,10.16,10.09,10.14,26100
MTSN,20050506,5.94,6.1,5.75,5.77,776400
MTSP,20050506,9.3,9.36,9.23,9.36,4900
MTSX,20050506,2.08,2.12,1.95,2.1,17100
MTTX,20050506,9.61,9.61,9.61,9.61,0
MTXC,20050506,12.3,12.72,12.1,12.5,4100
MTXCP,20050506,25.52,25.52,25.52,25.52,0
MTXX,20050506,11.13,11.35,11.13,11.2,36800
MUSA,20050506,15,15.61,15,15.42,418500
MUSAW,20050506,3.08,3.65,3.08,3.59,36900
MUSE,20050506,5.16,5.23,5.11,5.14,177600
MVCO,20050506,5,5.06,4.98,5.01,9500
MVIS,20050506,5.8,5.95,5.42,5.55,244900
MVSN,20050506,22.05,22.2,21.86,21.96,233600
MWAV,20050506,1.03,1.17,1.03,1.14,72900
MWRK,20050506,14.98,14.98,14.09,14.35,22100
MXBIF,20050506,17.63,18.44,17.63,18.34,32000
MXICY,20050506,1.5,1.5,1.29,1.31,2400
MXIM,20050506,38.55,38.71,38.17,38.51,3000200
MXRE,20050506,22.83,23.3,22.75,22.76,91400
MXWL,20050506,7.96,7.96,7.43,7.44,67400
MYGN,20050506,16.7,17.92,16.69,17.63,1171700
MYOG,20050506,7.28,7.28,6.81,6.81,70900
NABI,20050506,11.13,11.17,10.98,11.08,284400
NAFC,20050506,36.62,36.62,35.88,36.04,74900
NAII,20050506,7.17,7.24,7.11,7.19,8500
NANO,20050506,10.41,10.44,10.2,10.29,93700
NANX,20050506,5.45,5.45,5.1,5.1,62200
NAPS,20050506,6.28,6.32,6,6.25,732900
NARAE,20050506,14.1,14.29,13.9,14.02,89300
NASB,20050506,39.99,39.99,39.99,39.99,0
NASI,20050506,2.82,3.02,2.82,3.02,71600
NATH,20050506,7.91,7.91,7.91,7.91,600
NATI,20050506,22.06,22.24,21.8,21.99,207200
NATR,20050506,16.05,16.15,15.56,15.75,26900
NAVG,20050506,31.98,32.11,31.71,32.1,21200
NAVI,20050506,1.28,1.35,1.28,1.33,3600
NAVR,20050506,8.48,8.49,8.25,8.33,272400
NBAN,20050506,25.05,25.57,25.05,25.07,400
NBIX,20050506,35.91,36.44,35.91,36.08,424500
NBSC,20050506,5.37,5.37,5.15,5.15,1600
NBTB,20050506,22.86,22.95,22.13,22.26,40600
NBTF,20050506,22.4,22.4,22.4,22.4,0
NCEM,20050506,6.25,6.34,6.25,6.33,2500
NCOG,20050506,19.46,19.48,19.24,19.35,73300
NCRI,20050506,9.25,9.25,9.06,9.12,7500
NCRX,20050506,28.55,28.82,28.32,28.82,535500
NCTY,20050506,19.8,23.2,19.8,22.51,360200
NDSN,20050506,33.31,33.56,32.96,33.06,66300
NDXP,20050506,10.32,10.32,10.2,10.21,5200
NEIB,20050506,20.4,20.4,20.37,20.37,700
NENG,20050506,1.7,1.7,1.63,1.65,216100
NEOF,20050506,6.67,6.73,6.6,6.7,104000
NEOG,20050506,12.8,12.88,12.5,12.5,90000
NEOL,20050506,9,9.61,8.96,9.26,385200
NEON,20050506,3.01,3.01,3.01,3.01,0
NEPF,20050506,22.65,22.65,22.61,22.61,1200
NERX,20050506,0.63,0.68,0.63,0.66,341000
NETC,20050506,2.61,2.7,2.47,2.6,14000
NETL,20050506,13.11,13.43,12.9,12.97,167600
NETM,20050506,5.73,5.77,5.53,5.7,30600
NEWHE,20050506,4.15,4.15,4.15,4.15,0
NEWP,20050506,13.64,13.72,13.35,13.62,308400
NEXM,20050506,1.35,1.37,1.33,1.35,26000
NFLD,20050506,14.85,15.03,14.54,14.73,129500
NFLX,20050506,11.45,11.6,11.4,11.57,412600
NGAS,20050506,4.94,5.25,4.9,5.17,136400
NGEN,20050506,3.4,3.4,3.15,3.19,434400
NGPC,20050506,15.7,15.72,15.49,15.6,63000
NGPS,20050506,15.36,15.65,15.18,15.42,168900
NGRU,20050506,1.01,1.01,1,1,5800
NHHC,20050506,11.3,11.3,11.3,11.3,100
NHRX,20050506,6.17,6.29,6.17,6.26,12600
NHRXU,20050506,9,9,9,9,0
NHRXW,20050506,1.43,1.6,1.4,1.55,15200
NHTB,20050506,14.2,14.2,14.2,14.2,0
NICE,20050506,38.46,39,38.34,38.85,119000
NICH,20050506,4.85,4.85,4.85,4.85,0
NICK,20050506,15.15,15.5,14.75,15.49,57900
NIHD,20050506,54.2,55,53.3,54.68,577700
NIKU,20050506,12.26,13.12,12.25,12.66,228000
NILE,20050506,27.98,28,27.29,27.58,640100
NINE,20050506,8.45,8.75,8.05,8.17,393100
NIPNY,20050506,5.67,5.67,5.54,5.57,33100
NITE,20050506,8.01,8.24,8,8.12,1232700
NKBS,20050506,3.05,3.2,3.05,3.07,31700
NKSH,20050506,45,45,44.82,44.83,1700
NKTR,20050506,14.65,14.86,14.27,14.38,832000
NLCI,20050506,8.5,8.5,8.31,8.31,600
NMGC,20050506,0.46,0.48,0.4,0.41,138000
NMHC,20050506,21.5,22.4,21.47,21.7,32700
NMIL,20050506,28.77,29.42,28.77,29.42,1300
NMRX,20050506,4.25,4.36,4.25,4.36,3600
NMSS,20050506,2.99,3.1,2.94,2.98,216000
NMTI,20050506,7.58,8.08,7.52,7.89,31900
NNBR,20050506,13.04,13.04,12.9,12.93,22300
NNDS,20050506,31.39,31.4,30.79,31.18,14100
NOBH,20050506,22.7,23.45,22.7,23.36,1400
NOBL,20050506,20.91,21.24,20.58,21.18,27700
NOIZ,20050506,8.2,8.6,8.04,8.24,73000
NOLD,20050506,73.95,74.2,73.95,74.19,4600
NOOF,20050506,6.12,6.25,6.11,6.17,315600
NOVA,20050506,5.49,5.49,5.24,5.3,69200
NOVB,20050506,17,17.59,17,17.01,6300
NOVL,20050506,5.78,5.85,5.73,5.85,4549800
NOVN,20050506,16.87,17.3,16.87,17.29,112400
NOVT,20050506,0.87,0.89,0.84,0.84,44800
NPBC,20050506,24.3,24.3,23.65,23.65,18600
NPBCO,20050506,26.8,27.05,26.8,27.05,1600
NPSI,20050506,19,19.38,19,19.21,15700
NPSN,20050506,127.08,127.08,124.35,124.35,300
NPSP,20050506,13,13.22,12.98,13.18,190200
NPTH,20050506,6.16,6.23,6.14,6.15,1300
NRCI,20050506,14.45,14.45,14,14.1,9200
NRGN,20050506,6.6,6.72,6.53,6.53,10500
NRGY,20050506,30,30.49,29.64,30.27,86700
NRIM,20050506,24.7,24.7,24.7,24.7,0
NRMX,20050506,8.35,8.49,8.04,8.2,172200
NRPH,20050506,27.5,27.5,27.24,27.24,6500
NRVN,20050506,4.96,4.96,4.96,4.96,0
NSANY,20050506,20.18,20.47,20.18,20.3,66000
NSDA,20050506,6.9,6.92,6.89,6.9,63400
NSEC,20050506,21.48,21.48,21.48,21.48,0
NSFC,20050506,28.63,28.63,28.63,28.63,0
NSIT,20050506,18.45,18.61,18.21,18.53,151800
NSSC,20050506,9.81,9.81,9.4,9.62,15600
NSTC,20050506,10.7,10.75,10.36,10.44,114700
NSTK,20050506,10.35,10.7,10.3,10.69,144300
NSYS,20050506,5.61,5.63,5.61,5.61,1000
NTAP,20050506,28,28.23,27.39,28.18,4223700
NTBK,20050506,8.95,9.16,8.64,8.68,610600
NTCT,20050506,4.83,5,4.75,4.95,178800
NTEC,20050506,2.69,2.85,2.54,2.61,150400
NTES,20050506,50.18,51,50,50.38,423200
NTGR,20050506,17.35,17.65,17.02,17.38,590800
NTII,20050506,3.11,3.11,2.95,3.02,27000
NTIQ,20050506,10.21,10.47,10.06,10.41,644400
NTLI,20050506,63.57,64.01,62.92,63.74,595300
NTLIW,20050506,1.5,1.5,1.5,1.5,0
NTMD,20050506,16,16.53,15.88,15.96,281100
NTOL,20050506,2.99,2.99,2.99,2.99,0
NTOP,20050506,1.76,1.8,1.69,1.69,323900
NTRS,20050506,46.86,46.99,45.29,45.59,1328400
NTRT,20050506,14.75,15,14.27,14.42,77200
NTSC,20050506,4.78,4.85,4.78,4.85,1000
NTST,20050506,9.34,9.4,9.3,9.34,6100
NTWK,20050506,2.25,2.35,1.97,2.04,180800
NUAN,20050506,3.05,3.07,2.92,3.05,118000
NUCO,20050506,23.93,24.46,23.76,24.14,101000
NUHC,20050506,6.06,6.07,5.92,6.04,8500
NURM,20050506,0.76,0.76,0.76,0.76,0
NURO,20050506,12.63,12.65,12.35,12.6,184900
NUTR,20050506,13.08,13.34,12.96,13.22,16300
NUVA,20050506,13.45,14.15,13.38,14.13,453800
NUVO,20050506,6.55,6.61,6.5,6.53,55900
NVAL,20050506,6.4,6.4,6.35,6.35,900
NVAX,20050506,1.46,1.58,1.38,1.45,60400
NVDA,20050506,23.13,23.18,22.6,23.17,2971000
NVEC,20050506,12.09,12.14,11.76,12.04,100300
NVGN,20050506,18.4,19.49,18.4,19.4,45800
NVLS,20050506,24.13,24.16,23.57,23.77,2462800
NVMI,20050506,2.49,2.5,2.38,2.48,9900
NVSL,20050506,10.09,10.25,10.09,10.24,2500
NVTL,20050506,8.83,9.04,8.74,8.78,597600
NWAC,20050506,4.85,4.87,4.56,4.76,2549200
NWEC,20050506,28,28.4,27.81,28.04,70400
NWECW,20050506,2.85,3.13,2.85,2.91,1500
NWFI,20050506,32.77,32.77,32.77,32.77,0
NWFL,20050506,33.5,33.75,33.5,33.75,1500
NWIR,20050506,15.1,15.1,15.1,15.1,0
NWLIA,20050506,171.7,171.7,170.16,170.95,13800
NWPX,20050506,22.24,23.15,22.24,22.6,36500
NWRE,20050506,10.2,10.2,9.97,10.05,116200
NWSB,20050506,21.55,21.55,20.95,21.04,49500
NWSBP,20050506,26.25,26.25,26.13,26.25,1600
NXST,20050506,5.99,6.03,5.68,5.68,27400
NXTL,20050506,28.12,28.21,27.61,27.67,9978800
NXTP,20050506,22.97,23.22,22.95,23.13,1846000
NXXI,20050506,0.92,0.96,0.92,0.96,35000
NYER,20050506,2.11,2.17,2.1,2.12,27000
NYFXE,20050506,4.83,4.89,4.59,4.64,54100
NYMX,20050506,2.34,2.52,2.33,2.43,53300
NYNY,20050506,5.1,5.1,4.55,4.57,421500
NZYM,20050506,0.58,0.62,0.58,0.6,8800
OAKF,20050506,30.58,30.63,30,30.21,7200
OATS,20050506,11.3,11.35,10.22,11.05,2786900
OBAS,20050506,5.49,5.53,5.35,5.43,6100
OBCI,20050506,1.71,1.71,1.71,1.71,200
OCAS,20050506,24,24,23.73,23.77,251900
OCCF,20050506,4.5,4.55,4.5,4.55,7600
OCENY,20050506,15,15,15,15,0
OCFC,20050506,22.25,22.25,21.78,21.86,5800
OCNB,20050506,16.25,16.25,16.25,16.25,300
OCPI,20050506,1.69,1.7,1.64,1.66,97500
ODFL,20050506,27.9,28.77,27.9,28.6,114800
ODSY,20050506,12.08,12.19,11.89,11.9,320800
OFIX,20050506,45.79,46.18,44.75,45,45000
OICO,20050506,9.46,12.6,9.46,11.6,98100
OIIM,20050506,11.41,11.55,11.25,11.54,212900
OKSB,20050506,18.53,18.81,18.21,18.3,10900
OKSBO,20050506,25.25,25.25,25.25,25.25,0
OLAB,20050506,2.2,2.2,2.2,2.2,500
OLBK,20050506,9.19,9.19,9.19,9.19,1500
OLCB,20050506,12,12,12,12,0
OLED,20050506,6.91,6.91,6.52,6.83,7400
OLGC,20050506,5.1,5.1,4.78,4.79,186800
OLGR,20050506,7.5,7.5,7.5,7.5,0
OMCL,20050506,6.4,6.45,6.3,6.38,113600
OMEF,20050506,29.65,29.65,28.99,29.47,6600
OMNI,20050506,1.69,1.82,1.69,1.78,40200
OMTL,20050506,5.89,6,4.9,5.75,7300
ONCY,20050506,3.7,4.02,3.7,3.82,92400
ONEQ,20050506,78.2,78.2,77.38,77.51,70700
ONFC,20050506,11.01,11.01,11.01,11.01,0
ONNN,20050506,3.47,3.67,3.4,3.56,1387300
ONVI,20050506,3.92,4.12,3.9,4.12,11600
ONXS,20050506,2.55,2.6,2.52,2.56,7700
ONXX,20050506,32.31,32.51,31.17,32,997800
OPEN,20050506,18.8,18.8,17.93,18.2,90400
OPHC,20050506,10.22,10.22,10.22,10.22,500
OPLK,20050506,1.44,1.45,1.39,1.4,56000
OPMR,20050506,18.06,18.28,16.65,17.17,602300
OPNT,20050506,7.74,7.75,7.61,7.73,24100
OPOF,20050506,29.75,30.24,29.75,30.24,600
OPSW,20050506,4.39,4.54,4.31,4.54,815700
OPTC,20050506,9.95,9.95,9.75,9.91,5200
OPTN,20050506,14.06,14.19,13.9,13.94,279500
OPTV,20050506,2.32,2.39,2.26,2.32,162100
OPWV,20050506,13.7,14.2,13.5,13.95,1624200
ORBK,20050506,20.39,20.56,20.39,20.5,25300
ORBT,20050506,10.45,10.45,9.72,10,12700
ORCC,20050506,9.75,9.8,9.23,9.72,73700
ORCH,20050506,9.45,9.87,9.35,9.65,161300
ORCI,20050506,7.16,7.22,7.15,7.18,10400
ORCL,20050506,11.72,11.8,11.67,11.76,27731800
ORCT,20050506,21.55,21.6,20.64,20.79,162900
ORGN,20050506,7.31,7.31,7.2,7.21,12700
ORLY,20050506,53.95,53.98,53.05,53.34,239800
ORNG,20050506,5.9,6.04,5.86,6.04,105200
ORPH,20050506,10.51,10.51,10.5,10.5,13300
OSBC,20050506,29.81,29.91,29.5,29.59,6200
OSBCP,20050506,10.65,10.65,10.65,10.65,0
OSCI,20050506,1.82,1.86,1.75,1.76,227200
OSIP,20050506,47.12,48.4,47.12,47.83,530900
OSIS,20050506,14,14.29,13.9,14.05,246300
OSKY,20050506,18.32,18.32,18.28,18.28,300
OSTE,20050506,2.9,2.9,2.66,2.71,168700
OSTK,20050506,34.5,35.21,34.26,34.88,281500
OSUR,20050506,8.3,8.4,8.26,8.33,294400
OTEX,20050506,15.07,15.08,14.2,14.61,884600
OTIV,20050506,10.83,11.21,10.78,11.11,86900
OTTR,20050506,25,25,24.52,24.82,49800
OUTD,20050506,14.99,15,14.82,14.96,11200
OUTL,20050506,7.7,7.89,7.7,7.75,5500
OVBC,20050506,33.75,33.75,33.75,33.75,0
OVNT,20050506,31.73,31.99,31.41,31.66,114600
OVRL,20050506,10.03,10.12,9.6,9.74,86300
OVTI,20050506,14.3,14.36,13.97,14.09,1040600
OXGN,20050506,4.21,4.3,4.17,4.18,64900
OYOG,20050506,18.73,18.78,18.5,18.7,1000
OZRK,20050506,31.6,31.64,31.09,31.64,27800
PAAS,20050506,13.97,14.16,13.8,13.98,446000
PACR,20050506,22.34,22.65,22.25,22.49,257400
PACT,20050506,7.19,7.49,7.19,7.45,243000
PACW,20050506,1.5,1.5,1.31,1.31,107600
PAGI,20050506,21.76,21.85,21.75,21.75,3800
PANL,20050506,9.6,9.84,9.55,9.61,259900
PARL,20050506,21.44,21.5,19.39,19.95,869900
PARS,20050506,0.73,0.73,0.65,0.65,1058300
PATK,20050506,9.19,9.19,9.19,9.19,0
PATR,20050506,44.25,44.25,44.25,44.25,600
PAYX,20050506,30.6,31.53,30.56,30.85,2379500
PBCI,20050506,21.2,22.1,21.2,22,3500
PBCP,20050506,11,11.15,11,11.05,83000
PBCT,20050506,43.73,43.73,42.91,43.07,133800
PBHC,20050506,16.05,16.05,16.05,16.05,0
PBIO,20050506,2.28,2.28,2.28,2.28,2200
PBIZ,20050506,1.97,2.07,1.86,1.97,23900
PBKS,20050506,30.25,30.35,29.75,30.31,95500
PBNC,20050506,22.5,22.56,22.5,22.55,41000
PBTC,20050506,16.8,16.8,16.8,16.8,0
PCAR,20050506,67.73,68.13,67.24,68.04,946500
PCBC,20050506,31.8,32,31.16,31.31,83800
PCBI,20050506,21.06,21.06,21.06,21.06,0
PCBK,20050506,15.7,15.7,15.47,15.47,700
PCCC,20050506,6.06,6.06,5.87,6.05,22300
PCIS,20050506,0.96,1,0.93,1,160400
PCLE,20050506,5.35,5.51,5.35,5.51,714000
PCLN,20050506,26.44,27,25.67,25.8,657200
PCNTF,20050506,5.6,5.6,5.47,5.53,10100
PCOP,20050506,4.95,5.02,4.87,4.91,20000
PCTI,20050506,7.32,7.32,7.22,7.25,78400
PCTY,20050506,13.85,14,13.57,13.57,97400
PCYC,20050506,7.32,7.61,7.2,7.23,93800
PCYO,20050506,7.2,7.23,7.05,7.23,1000
PDCO,20050506,52,52.13,51.44,51.63,558900
PDEX,20050506,2.61,2.79,2.45,2.73,9000
PDFS,20050506,13.2,13.34,12.88,13.15,56100
PDII,20050506,12.82,12.82,12.41,12.65,271100
PDLI,20050506,18.36,18.48,18.23,18.23,1401500
PDNT,20050506,9.02,9.4,9.02,9.4,22600
PDSN,20050506,7.66,7.78,7.6,7.76,100000
PDYN,20050506,1.92,1.95,1.81,1.85,125200
PEAK,20050506,3.18,3.39,3.14,3.26,8000
PEBK,20050506,17.6,17.6,17.4,17.4,900
PEBO,20050506,27.02,27.02,26.08,26.25,5700
PECS,20050506,15.45,15.47,15.37,15.37,326000
PEDE,20050506,14.87,14.87,14.87,14.87,0
PEET,20050506,25.99,26.14,25.74,25.88,49900
PEFX,20050506,8.92,9.01,8.92,8.96,6700
PEGA,20050506,5.4,5.4,5.27,5.33,46300
PEGS,20050506,10.94,10.98,10.5,10.73,190300
PENN,20050506,33.49,33.75,32.58,32.9,674200
PENX,20050506,14.12,14.39,14.11,14.39,7900
PERY,20050506,21.25,21.61,20.63,20.64,14100
PESI,20050506,1.8,1.8,1.77,1.8,29100
PETC,20050506,32.47,32.71,32.3,32.43,505700
PETD,20050506,27.75,27.75,26.11,26.15,152300
PETM,20050506,28.25,28.38,28.06,28.31,1071000
PETS,20050506,6.8,6.88,6.76,6.81,45200
PFACP,20050506,20.99,20.99,20.99,20.99,1000
PFBI,20050506,10.25,10.25,10.05,10.05,4400
PFBIP,20050506,25.72,25.72,25.72,25.72,0
PFBX,20050506,18.69,18.69,18.69,18.69,100
PFCB,20050506,55.39,55.39,53.66,53.8,610400
PFCO,20050506,2.08,2.1,2.08,2.1,4300
PFDC,20050506,20.4,20.4,20.4,20.4,200
PFED,20050506,31.2,31.2,31.2,31.2,300
PFGC,20050506,27.1,27.28,26.73,26.91,172100
PFIN,20050506,14.6,14.65,14.57,14.57,600
PFSB,20050506,14.08,14.08,13.52,13.71,45000
PFSL,20050506,15.16,15.16,15,15.01,7400
PFSW,20050506,1.93,2.07,1.91,2.02,54300
PFWD,20050506,6,6,5.87,5.9,16700
PGEB,20050506,9.34,9.34,9.34,9.34,0
PGIC,20050506,13,13.45,12.59,12.83,599900
PGLAF,20050506,2.38,2.53,2.35,2.46,3100
PGNX,20050506,18.5,19,18.5,18.95,130200
PGTVE,20050506,8.99,9,8.69,8.69,1400
PHCC,20050506,22.57,23.28,22.57,23.12,267900
PHEL,20050506,29,29,29,29,0
PHELK,20050506,29,29,29,29,0
PHHM,20050506,17.44,17.61,17.22,17.55,222600
PHLY,20050506,79.25,79.95,78.9,79.1,148300
PHMD,20050506,2,2.11,2,2.08,368700
PHRM,20050506,23.06,23.66,22.98,23.55,786900
PHTN,20050506,18.45,18.95,18.35,18.78,171200
PHYX,20050506,0.81,0.92,0.8,0.91,153400
PICO,20050506,25.94,26,25,25.1,29600
PIII,20050506,1.01,1.09,1.01,1.08,7800
PILL,20050506,6.79,6.97,6.6,6.85,33500
PIXR,20050506,49.33,50.75,48.21,48.7,7365300
PKBK,20050506,15.99,15.99,15.99,15.99,0
PKDY,20050506,14.21,14.21,13.6,13.72,29300
PKOH,20050506,15.82,15.96,15.71,15.87,46400
PKTR,20050506,12.15,12.57,12,12.5,434000
PLAB,20050506,16.45,16.45,16.21,16.39,250700
PLAY,20050506,17.32,18.3,17.32,17.95,329900
PLCC,20050506,8.41,8.41,8.39,8.39,800
PLCE,20050506,44.48,45.86,44.48,45.4,954900
PLCM,20050506,15.39,15.64,15.32,15.56,587300
PLFE,20050506,15.13,15.2,14.89,14.99,30000
PLLL,20050506,7.82,7.93,7.72,7.72,190800
PLMD,20050506,31.73,32.48,31.19,31.2,126900
PLMO,20050506,23.86,24.34,23.67,24.21,2385200
PLNR,20050506,7.65,7.67,7.42,7.51,173500
PLPC,20050506,32.27,33.5,30.3,33.25,4200
PLSB,20050506,24.85,24.85,24.25,24.25,33300
PLUG,20050506,5.99,6.02,5.67,5.67,362300
PLUM,20050506,4.5,4.5,4.24,4.35,13500
PLUS,20050506,11.48,11.72,11.48,11.59,5400
PLXS,20050506,12.39,12.4,12.24,12.31,146600
PLXT,20050506,8.73,9.04,8.72,8.92,101000
PMACA,20050506,6.63,6.68,6.41,6.64,227600
PMBC,20050506,12.4,12.52,12.15,12.52,25500
PMCS,20050506,7.63,7.63,7.48,7.59,4094400
PMFG,20050506,13.75,13.75,13.75,13.75,500
PMID,20050506,1.8,1.88,1.8,1.85,2900
PMRY,20050506,12.81,12.81,12.36,12.8,94300
PMTC,20050506,5.44,5.45,5.31,5.32,1456600
PMTI,20050506,23.8,24.55,23.8,24.25,174100
PMTR,20050506,1.2,1.26,1.2,1.24,114600
PNBC,20050506,30.49,30.49,30.49,30.49,16700
PNBK,20050506,19.1,19.1,19.1,19.1,200
PNCL,20050506,10.34,10.51,10.16,10.18,111600
PNFP,20050506,21.35,21.7,21.2,21.6,12200
PNNW,20050506,27.21,27.91,27.09,27.89,2100
PNRA,20050506,54.97,55.31,54.04,55.02,547000
PNRG,20050506,20,20.01,20,20.01,900
PNTE,20050506,36.4,36.4,36.4,36.4,0
POCC,20050506,0.89,0.89,0.87,0.88,21100
POCI,20050506,0.87,0.92,0.82,0.82,119400
POLXF,20050506,5.5,5.75,5.3,5.31,3100
PONR,20050506,23.55,23.85,23.55,23.64,34200
POOL,20050506,34.21,34.23,33.31,33.72,119600
POPEZ,20050506,32.75,34,32.75,34,1700
POSO,20050506,0.81,0.81,0.7,0.77,61800
POSS,20050506,9.05,9.2,8.83,9.02,65100
POTP,20050506,4.1,4.12,4.04,4.1,20700
POWI,20050506,22.3,22.69,22.25,22.58,226200
POWL,20050506,18.35,18.35,17.4,17.4,72100
POZN,20050506,7.6,7.8,7.52,7.53,205300
PPBI,20050506,10.52,11,10.52,11,11200
PPCO,20050506,13.14,13.14,12.64,12.81,158700
PPDI,20050506,47.95,48.24,47.63,47.89,195500
PPHM,20050506,1.25,1.25,1.19,1.2,353100
PPTV,20050506,1.71,1.71,1.06,1.54,5400
PQUE,20050506,6.5,6.6,6.37,6.57,266400
PRAA,20050506,37.56,37.58,37.19,37.19,61300
PRAI,20050506,26.1,26.1,25.42,26.05,26100
PRAN,20050506,1.16,1.2,1.13,1.14,37700
PRCP,20050506,6.87,6.87,6.78,6.8,4100
PRCS,20050506,0.94,0.95,0.74,0.75,1617700
PREM,20050506,19.45,19.45,19.45,19.45,0
PRFS,20050506,35.48,36.2,34.93,36.2,48100
PRFT,20050506,7.3,7.3,6.67,6.73,394800
PRGO,20050506,17.85,18.24,17.32,17.41,508300
PRGS,20050506,26.38,26.48,26.3,26.48,217300
PRGX,20050506,4.61,4.61,4.45,4.48,140200
PRKR,20050506,6.15,6.45,6,6.45,41800
PRLS,20050506,3.03,3.08,2.9,3,32100
PRLX,20050506,5.26,5.5,4.97,5.48,4400
PROG,20050506,9.63,9.84,9.3,9.44,21600
PROS,20050506,10.4,10.73,10.09,10.24,9700
PROV,20050506,28.28,28.3,28.05,28.3,6300
PROX,20050506,0.78,0.79,0.74,0.77,79200
PRPX,20050506,10.51,11.01,10.51,10.96,8200
PRSC,20050506,24.4,24.5,24.08,24.27,40200
PRSFE,20050506,2.45,2.45,2.17,2.26,600400
PRSP,20050506,26.97,27.09,26.54,27.09,90900
PRST,20050506,8.02,8.24,7.97,8.2,279500
PRTL,20050506,0.81,0.86,0.79,0.8,1409200
PRTR,20050506,10.68,10.7,10.26,10.52,104000
PRVD,20050506,18.79,19.23,18.79,19.06,269000
PRVT,20050506,2.71,2.88,2.7,2.88,5500
PRWT,20050506,12.05,12.5,12,12.5,7400
PRXL,20050506,18.32,18.35,18.22,18.27,119900
PSAI,20050506,12.3,12.83,12.3,12.55,8800
PSBH,20050506,10.05,10.05,10.05,10.05,0
PSBI,20050506,13.8,13.8,13.79,13.79,2000
PSEC,20050506,12.94,12.99,12.81,12.81,4500
PSEM,20050506,8.1,8.27,8.1,8.2,82500
PSFC,20050506,14.6,14.6,14.45,14.56,600
PSIT,20050506,1.1,1.12,1.09,1.12,4300
PSMT,20050506,6.75,7.13,6.75,7,33200
PSPT,20050506,9.82,9.98,9.77,9.95,289200
PSRC,20050506,9.11,9.2,8.89,9.07,80500
PSSI,20050506,11.58,11.69,11.51,11.6,180600
PSTA,20050506,3,3.01,2.9,2.91,46100
PSTI,20050506,17.5,17.62,17.18,17.41,227300
PSUN,20050506,21.5,21.64,21.01,21.15,1449300
PSYS,20050506,42.58,42.58,41.13,41.98,568200
PTEC,20050506,8.01,8.14,7.93,8,74800
PTEN,20050506,25.92,26.09,25.73,25.93,1956700
PTIE,20050506,5.69,5.73,5.47,5.55,81800
PTIX,20050506,5.2,5.49,5.2,5.35,51100
PTMK,20050506,8.24,8.32,8,8.17,182200
PTMKW,20050506,0.37,0.37,0.34,0.34,13200
PTNR,20050506,8.93,8.96,8.7,8.74,2600
PTNX,20050506,14.28,15,14.21,14.65,10900
PTRY,20050506,33.9,34.77,33.75,33.99,203600
PTSI,20050506,16.7,16.81,16.38,16.38,5700
PTSX,20050506,3,3.28,2.75,3.15,115000
PULB,20050506,20,20,20,20,0
PUMP,20050506,18.4,18.4,18.02,18.12,72900
PURW,20050506,1.94,1.95,1.91,1.95,9500
PVFC,20050506,13.13,13.13,13.13,13.13,500
PVLS,20050506,2.6,2.6,2.6,2.6,0
PVSA,20050506,28,28.01,28,28.01,13000
PVSW,20050506,4.49,4.54,4.41,4.48,104800
PVTB,20050506,32.48,32.52,31.65,32.12,35400
PVTBP,20050506,10.6,10.6,10.6,10.6,0
PWAV,20050506,8.6,8.65,8.41,8.46,2185200
PWEI,20050506,6.5,7.28,5.99,6.26,412500
PWER,20050506,4.24,4.51,4.22,4.46,761400
PWOD,20050506,45.02,45.02,45.01,45.01,500
PXLW,20050506,7.45,7.64,7.37,7.62,298600
PZZA,20050506,37.19,37.65,37,37.62,115100
PZZI,20050506,2.72,2.75,2.66,2.66,1100
QADI,20050506,8.03,8.14,7.98,8,31000
QBAK,20050506,4,4,4,4,4500
QCCO,20050506,13,13.34,13,13.23,49700
QCOM,20050506,35.42,35.81,35.36,35.58,10579600
QCRH,20050506,21,21,21,21,500
QDEL,20050506,4.46,4.57,4.38,4.44,415100
QEPC,20050506,11.5,11.5,11,11.09,1400
QFAB,20050506,3.6,3.6,3.25,3.3,40400
QGEN,20050506,12.3,12.46,12.28,12.3,103000
QGLY,20050506,8.31,8.49,8.18,8.26,4900
QLGC,20050506,30.2,30.58,29.16,30.49,6954400
QLTI,20050506,11.4,11.47,11.2,11.39,491100
QLTY,20050506,9.43,9.45,9.22,9.4,3900
QMED,20050506,8,8.38,7.87,7.95,108000
QNTA,20050506,6.12,6.12,5.95,5.96,605600
QQQQ,20050506,35.97,36.02,35.72,35.86,77397600
QSFT,20050506,12.3,12.42,12.12,12.17,777600
QSII,20050506,50.19,51.35,48.5,49.51,224900
QSND,20050506,4.18,4.2,4.14,4.2,11300
QTWW,20050506,3.55,3.7,3.53,3.63,179200
QUIK,20050506,3.36,3.37,3.28,3.31,32500
QUIN,20050506,7.7,7.8,7.47,7.71,44300
QUIP,20050506,10.5,10.5,10.5,10.5,0
QUIX,20050506,20.84,20.97,20.1,20.1,6200
QUOT,20050506,3.26,3.58,3.26,3.58,2000
QVDX,20050506,2.6,2.8,2.6,2.8,76200
RADA,20050506,9.05,9.14,9.05,9.14,5200
RADI,20050506,1.5,1.5,1.42,1.46,6500
RADN,20050506,7.68,7.8,7.64,7.7,17000
RADS,20050506,9.45,9.88,9.45,9.82,107400
RAND,20050506,1.29,1.29,1.29,1.29,0
RANGY,20050506,1.57,1.58,1.52,1.53,63800
RANKY,20050506,10.1,10.1,9.82,9.86,12800
RARE,20050506,29.21,29.21,28.89,29.15,208400
RATE,20050506,14.75,14.89,14.49,14.69,120300
RAVN,20050506,20.5,20.61,19.75,19.75,39900
RBAK,20050506,5.35,5.48,5.28,5.37,245800
RBCAA,20050506,22.1,22.76,21.83,22.4,5200
RBIN,20050506,11,13.7,10.5,13.55,42700
RBNC,20050506,13.46,13.48,13.18,13.32,150100
RBNCP,20050506,26.04,26.04,26.04,26.04,100
RBNF,20050506,14,14,14,14,0
RBPAA,20050506,24.21,24.43,23.65,23.81,18800
RCCC,20050506,5.01,5.1,5.01,5.09,11600
RCII,20050506,23.9,24.17,23.75,23.8,321400
RCKY,20050506,30,32.55,30,30.52,221000
RCMT,20050506,4.25,4.37,3.98,4.37,5100
RCRC,20050506,36.29,36.5,35.84,36.03,32100
RDCM,20050506,1.95,2.02,1.8,1.97,5400
RDEN,20050506,21.5,22.36,21.5,22.17,71400
RDTA,20050506,2.4,2.4,2.01,2.17,5400
RDWR,20050506,22.99,23.55,22.9,23.45,257400
RECN,20050506,18.06,18.22,17.4,17.7,2964100
REDE,20050506,9.08,9.08,8.71,8.86,13200
REDF,20050506,6.58,6.71,6.55,6.55,12500
REDI,20050506,1.64,1.68,1.52,1.65,62900
REFR,20050506,3.92,4.39,3.92,4.38,40100
REGN,20050506,7.39,7.59,6.48,6.9,961300
RELV,20050506,10.19,10.19,9.75,9.94,15800
REMC,20050506,4.94,4.98,4.92,4.93,431300
REMX,20050506,9.66,9.66,9.66,9.66,0
RENT,20050506,9.73,9.86,9.61,9.7,26400
RESC,20050506,20.82,20.82,19.93,20.11,13900
RESP,20050506,65.48,65.48,64.06,64.71,152300
REVU,20050506,5.63,5.65,5.47,5.49,43000
REXI,20050506,34.68,34.87,34.27,34.69,33200
REXMY,20050506,44.53,45,44.46,44.95,3000
RFIL,20050506,5.62,5.63,5.6,5.6,3700
RFMD,20050506,3.91,4,3.8,3.82,2972000
RFMI,20050506,6.08,6.08,5.9,6.07,11600
RGCI,20050506,5.76,5.82,5.63,5.74,33900
RGCO,20050506,25.48,25.48,25.48,25.48,0
RGEN,20050506,1.7,1.74,1.68,1.7,57600
RGFCM,20050506,24.8,24.8,24.8,24.8,200
RGFCN,20050506,25.35,25.35,25.35,25.35,0
RGFCO,20050506,25.3,25.3,25.3,25.3,0
RGFCP,20050506,25.35,25.35,25.35,25.35,0
RGLD,20050506,19.21,19.38,18.66,18.99,312700
RHAT,20050506,10.9,11.11,10.9,11.03,1425900
RHEO,20050506,7.33,7.36,7.15,7.31,146100
RICK,20050506,2.9,2.9,2.81,2.81,7100
RIGL,20050506,19.5,19.7,19.21,19.61,299200
RIGS,20050506,19.98,20.02,19.81,19.86,20400
RIMG,20050506,20.99,21,20.83,20.9,235900
RIMM,20050506,69.23,69.52,66.75,67.94,9552400
RITA,20050506,3,3.04,2.94,3.04,126300
RITT,20050506,2.4,2.47,2.4,2.47,7500
RIVR,20050506,19.4,19.4,19.4,19.4,400
RJET,20050506,12.88,13.07,12.8,13.06,26800
RLRN,20050506,18.15,18.32,18.01,18.19,13200
RMBS,20050506,14.16,14.21,13.98,14.18,537500
RMCF,20050506,22,22,19.75,20.72,69700
RMIX,20050506,5.93,5.95,5.7,5.75,42600
RMKR,20050506,0.49,0.55,0.48,0.49,149600
RMTI,20050506,3.17,3.35,3.1,3.31,30000
RMTIW,20050506,0.53,0.55,0.53,0.55,1200
RMTR,20050506,2.5,2.58,2.45,2.51,20000
RNAI,20050506,2.98,2.98,2.76,2.94,43500
RNDC,20050506,2.05,2.14,1.94,2.04,276800
RNHDA,20050506,28.25,29.39,28.25,29.39,400
RNOW,20050506,8.81,8.86,8.71,8.74,55500
RNVS,20050506,13.65,15.3,13.53,15.13,3985500
RNWK,20050506,7.01,7.3,6.98,7.24,4155800
ROAC,20050506,6.27,6.36,6.26,6.26,7200
ROBO,20050506,0.68,0.68,0.68,0.68,100
ROCK,20050506,19.85,21,19.75,20.09,190900
ROCM,20050506,10.66,10.66,10.5,10.5,5100
ROFO,20050506,2.7,2.94,2.6,2.88,7300
ROIA,20050506,12.98,13.24,12.98,13.19,65800
ROIAK,20050506,13.05,13.27,13.03,13.23,553600
ROME,20050506,9.7,9.85,9.59,9.85,13700
RONC,20050506,1.99,1.99,1.95,1.95,300
ROST,20050506,26.86,27.21,26.02,26.29,1986400
ROYL,20050506,6.05,6.21,6.05,6.11,8100
RPFG,20050506,16.25,16.5,15.15,16.5,16500
RRGB,20050506,51.38,51.98,50.88,51.15,94700
RSAS,20050506,10.26,10.38,10.11,10.17,1928700
RSCR,20050506,13.23,14,13.23,13.55,104000
RSTI,20050506,32.14,32.63,31.47,31.71,185600
RSTO,20050506,6.33,6.35,5.98,6.29,317300
RSYS,20050506,14.75,14.89,14.44,14.8,142800
RTEC,20050506,13.71,13.73,12.94,13.24,98500
RTIX,20050506,9.23,9.23,9.05,9.09,42900
RTLX,20050506,23.36,23.73,23.36,23.6,20300
RTRSY,20050506,44.58,44.7,44.08,44.37,87700
RTSX,20050506,22.9,24.15,22.9,23.6,286800
RTWI,20050506,9.15,9.15,8.78,8.98,2300
RUBO,20050506,8.6,9.06,8.6,8.75,16900
RURL,20050506,4.45,4.6,4.45,4.6,43700
RUSHA,20050506,14.45,14.6,14.29,14.5,87200
RUSHB,20050506,14.69,14.69,14.36,14.52,7100
RVEP,20050506,11.6,12.25,11.6,12.25,2100
RVSB,20050506,21.25,21.25,21,21.25,15500
RVSN,20050506,12.24,12.31,12.2,12.25,20500
RYAAY,20050506,41,41.6,40.25,41,338200
RYAN,20050506,13.1,13.1,12.75,12.77,73400
SABA,20050506,4.16,4.28,4,4,20100
SAFC,20050506,53.06,53.53,52.8,52.84,900200
SAFM,20050506,38.25,38.32,37.92,38.04,98700
SAFT,20050506,31.12,31.98,30.62,30.74,75600
SALM,20050506,18.62,19.96,18.61,18.86,221400
SANM,20050506,4.04,4.19,4.01,4.18,5431800
SANYY,20050506,14.99,14.99,14.91,14.91,600
SAPE,20050506,7.8,7.84,7.64,7.68,508900
SASR,20050506,32.44,32.9,32.35,32.75,18500
SATC,20050506,1.29,1.32,1.27,1.3,55700
SAVB,20050506,28.1,28.1,28.1,28.1,0
SBAC,20050506,9.55,10.32,9.55,10.15,2610800
SBCF,20050506,19.86,20.03,19.65,19.85,13700
SBEI,20050506,2.44,2.45,2.4,2.44,7400
SBGA,20050506,15.25,15.3,15.25,15.25,3800
SBGI,20050506,8,8.1,7.97,7.97,857000
SBGIP,20050506,39.84,39.84,39.5,39.6,6800
SBIB,20050506,14,14,13.71,13.8,96200
SBIBN,20050506,26.1,26.1,26.1,26.1,300
SBIBO,20050506,25.91,25.91,25.91,25.91,100
SBIT,20050506,17,17.04,16.55,17.01,49200
SBKC,20050506,47.75,48,47.01,47.01,14000
SBLK,20050506,19.75,19.83,19.61,19.83,13100
SBNY,20050506,24.56,24.7,24.32,24.45,33900
SBSA,20050506,8.6,8.87,8.6,8.79,176400
SBSE,20050506,9.74,9.83,9.56,9.78,35000
SBSI,20050506,20.55,20.55,19.9,20.2,17200
SBTV,20050506,46.04,46.04,45.12,45.55,198700
SBUX,20050506,52.79,53.09,52.25,52.42,4118100
SBYN,20050506,2.9,2.97,2.87,2.92,309300
SCBT,20050506,29.66,30.74,29.66,30.61,12400
SCBV,20050506,13.05,13.15,13.05,13.15,8000
SCBVW,20050506,2.75,3.05,2.75,3.05,2800
SCFSP,20050506,26.35,26.5,26.11,26.5,2900
SCHL,20050506,35.45,35.86,34.99,35.52,90100
SCHN,20050506,25.5,26.07,25.35,25.89,465200
SCHS,20050506,38.12,38.72,37.65,38.64,146400
SCIL,20050506,5.9,5.9,5.9,5.9,3000
SCIX,20050506,6.79,6.88,6.69,6.8,2600
SCKT,20050506,1.15,1.19,1.09,1.14,76400
SCLD,20050506,2.21,2.3,2.1,2.13,42000
SCLN,20050506,2.28,2.37,2.23,2.23,183100
SCMF,20050506,9.37,9.37,9.01,9.01,36500
SCMFO,20050506,10.5,10.59,10.5,10.57,5900
SCMM,20050506,3.29,3.29,3.15,3.16,5500
SCMR,20050506,3.31,3.34,3.29,3.3,1233100
SCNYA,20050506,20,20,18.94,19.2,3200
SCNYB,20050506,19.4,19.4,18.51,18.81,27400
SCON,20050506,0.61,0.65,0.57,0.61,2961100
SCOX,20050506,3.55,3.62,3.51,3.55,19500
SCSC,20050506,44.25,44.99,43.79,44.36,88300
SCSS,20050506,22.39,22.83,22.28,22.7,289300
SCST,20050506,16.7,17.05,16.53,16.75,85800
SCUR,20050506,9.35,9.63,9.35,9.47,295400
SCVL,20050506,21.29,21.31,20.86,21.02,80700
SDAY,20050506,5.78,5.78,5.78,5.78,1000
SDIX,20050506,2.75,2.75,2.56,2.6,98600
SEAC,20050506,8.87,9.49,8.85,8.97,3199900
SEBL,20050506,9.57,9.74,9.43,9.63,36053400
SECDP,20050506,10.69,10.69,10.65,10.65,4000
SEGU,20050506,5.02,5.06,4.82,5,27800
SEIC,20050506,33.12,33.3,32.65,32.94,420200
SEMI,20050506,3.95,4.23,3.95,4.1,9500
SENEA,20050506,16.74,16.75,16.67,16.75,3400
SENEB,20050506,17.25,17.25,17.25,17.25,0
SEPR,20050506,63.24,63.63,62.58,63.24,1722700
SERO,20050506,21.05,21.66,21.05,21.42,2461900
SFBC,20050506,19,19,19,19,900
SFCC,20050506,33,33,32.01,32.06,165500
SFFS,20050506,15.61,15.85,15.48,15.48,28600
SFLK,20050506,1.86,1.95,1.82,1.91,140800
SFNC,20050506,24,24.24,23.51,23.83,12900
SFNT,20050506,29.09,29.42,28.93,28.99,227800
SFSW,20050506,37.67,37.67,37,37.45,13200
SGDE,20050506,17.71,18.18,17.49,17.97,32500
SGEN,20050506,5.58,5.95,5.43,5.51,1390400
SGHL,20050506,4.7,4.7,4.7,4.7,3200
SGMA,20050506,10.88,10.88,10.52,10.63,3500
SGMO,20050506,3.69,3.8,3.51,3.73,78600
SGMS,20050506,22,22.06,21.17,21.34,1759100
SGRP,20050506,1.59,1.62,1.51,1.59,16200
SGTL,20050506,27.15,27.6,26.95,27.5,759400
SHBI,20050506,29.85,29.85,29.41,29.41,700
SHBK,20050506,17.51,17.51,17.51,17.51,100
SHEN,20050506,30.8,30.8,30.04,30.3,6000
SHFL,20050506,27.46,27.62,26.9,27.62,456000
SHLD,20050506,144.43,145.64,143.05,144.7,3440600
SHLM,20050506,17.44,17.45,16.98,17.18,63000
SHLO,20050506,12.91,13.2,12.91,13.2,9600
SHOE,20050506,6.75,6.83,6.5,6.59,31700
SHOO,20050506,17.15,17.28,16.9,17.28,26400
SHOP,20050506,13.1,13.46,12.95,13.34,214700
SHPGY,20050506,32.44,32.44,31.9,31.97,333500
SHRP,20050506,13.9,14.06,13.61,13.63,185200
SIAL,20050506,59.98,60.37,59.55,60,489100
SIEB,20050506,2.97,2.98,2.95,2.98,1700
SIFI,20050506,10.03,10.21,10.03,10.21,5200
SIFY,20050506,3.86,4,3.86,4,88900
SIGA,20050506,1.15,1.25,1.11,1.25,41500
SIGI,20050506,45.88,46,45.33,45.9,78000
SIGM,20050506,8.1,8.4,7.9,8.28,135000
SILCF,20050506,3.65,3.65,3.24,3.53,14200
SILI,20050506,36.64,37.47,36.64,37.27,19500
SIMC,20050506,3.93,4.24,3.93,4.08,31700
SIMG,20050506,9.92,9.92,9.92,9.92,0
SIMGE,20050506,9.8,10.07,9.61,10.07,1139000
SINA,20050506,26.72,28.31,26.5,28.06,3650600
SINT,20050506,24.25,25.06,23.96,25.01,86900
SIRF,20050506,11.66,12,11.52,11.99,391500
SIRI,20050506,5.41,5.43,5.28,5.38,45872500
SISI,20050506,3.99,3.99,3.99,3.99,0
SIVB,20050506,48.09,48.25,47.15,47.53,214500
SIVBO,20050506,25,25,25,25,0
SJOE,20050506,34.5,34.5,34.5,34.5,0
SKIL,20050506,3.9,3.99,3.8,3.8,133600
SKYE,20050506,10.55,10.55,10.33,10.38,6800
SKYF,20050506,26.93,27.02,26.65,26.96,121700
SKYW,20050506,19,19.1,18.5,18.78,195100
SLAB,20050506,25.22,25.25,24.91,25.1,685300
SLFI,20050506,27.7,27.98,26.95,27.45,47600
SLGN,20050506,62.01,62.87,62.01,62.43,56700
SLNK,20050506,10.99,11.19,10.83,10.91,201700
SLTC,20050506,3.21,3.21,2.96,3.16,82700
SLXP,20050506,14.39,14.61,14.14,14.45,124900
SMAN,20050506,2.3,2.39,2.14,2.14,46900
SMANP,20050506,6.18,6.18,6.02,6.18,12100
SMBC,20050506,14.5,14.5,14.5,14.5,0
SMBI,20050506,23.53,23.92,23.35,23.84,44500
SMDI,20050506,2.47,2.47,2.15,2.28,210600
SMHG,20050506,17.6,17.6,17.06,17.42,10200
SMIT,20050506,8.65,9,8.27,8.98,26600
SMMX,20050506,25.58,25.95,25.58,25.85,105800
SMRA,20050506,1.3,1.39,1.3,1.39,127500
SMRT,20050506,21.37,21.5,20.6,21.15,170500
SMSC,20050506,14.03,14.22,13.81,14.01,71400
SMSI,20050506,4.42,4.42,4.23,4.32,132100
SMTB,20050506,24.5,24.74,24.3,24.55,41300
SMTC,20050506,17.43,17.5,17.24,17.47,349100
SMTL,20050506,9.25,9.25,8.95,9.03,38500
SMTS,20050506,15.95,16.26,15.82,16.02,150000
SMTX,20050506,0.82,0.83,0.81,0.81,8400
SMXC,20050506,5.61,5.8,5.54,5.67,2200
SNAK,20050506,3.05,3.07,2.91,3,107400
SNBC,20050506,21.12,21.13,20.62,20.62,11600
SNBT,20050506,10.35,10.76,10.23,10.53,11600
SNCI,20050506,4.43,4.45,4.21,4.41,92500
SNDA,20050506,31.7,33.19,31.5,32.78,624800
SNDK,20050506,24.28,25.22,24,25.11,5368100
SNDS,20050506,9.75,9.76,9.2,9.29,39900
SNDT,20050506,0.8,0.8,0.8,0.8,14000
SNFCA,20050506,3.29,3.3,3.1,3.15,4600
SNHY,20050506,27.5,29.04,26.8,28.14,174100
SNIC,20050506,15.95,16.27,15.81,16.15,142400
SNMX,20050506,11.7,11.94,11.56,11.88,96900
SNPS,20050506,17.07,17.14,16.77,16.94,626300
SNRR,20050506,15.46,15.46,15,15.14,129500
SNSA,20050506,34.02,34.4,33.08,33.9,12500
SNSTA,20050506,26,26.28,26,26,1400
SNTO,20050506,2.39,2.39,2.35,2.35,4400
SNTS,20050506,4.23,4.26,4.02,4.03,85600
SNUS,20050506,2.8,2.82,2.61,2.69,131700
SNWL,20050506,5.23,5.24,5.1,5.16,124600
SOCB,20050506,27.95,28,27.69,27.69,5200
SOFO,20050506,1.15,1.22,1.15,1.18,22200
SOHU,20050506,16.97,17.19,16.97,17.09,322900
SOLD,20050506,14.17,14.18,14,14.03,42700
SOMH,20050506,11.55,12.02,11.55,11.85,1100
SOMHW,20050506,3.29,3.29,3.29,3.29,0
SONC,20050506,32.59,32.9,32.01,32.35,216800
SONE,20050506,4.25,4.39,4.21,4.35,2603100
SONO,20050506,30.16,30.48,29.83,30.26,199200
SONS,20050506,3.66,3.83,3.63,3.82,2463600
SONT,20050506,1.26,1.45,1.26,1.39,162600
SORC,20050506,11.35,11.38,10.87,10.94,113800
SOSA,20050506,7.64,7.69,7.53,7.54,275300
SPAB,20050506,1.21,1.45,1.2,1.44,65100
SPAN,20050506,10.75,11,10.75,11,500
SPAR,20050506,10.04,10.3,10.04,10.3,54900
SPCH,20050506,14.86,14.86,14.86,14.86,100
SPDE,20050506,1.7,1.7,1.65,1.65,2100
SPEC,20050506,6.98,7.27,6.84,7.14,12600
SPEX,20050506,2.56,2.62,2.56,2.59,2300
SPIL,20050506,4.5,4.56,4.48,4.48,715100
SPIR,20050506,4.25,4.25,4.1,4.25,4700
SPLS,20050506,20.14,20.41,19.59,19.82,4187300
SPNC,20050506,5.11,5.25,5.08,5.25,48600
SPNS,20050506,2.15,2.15,2.1,2.1,1100
SPOR,20050506,3.97,3.97,3.97,3.97,0
SPPI,20050506,5.4,5.48,5.25,5.36,49600
SPPX,20050506,10.35,10.36,10.35,10.36,1100
SPRI,20050506,2.06,2.15,2.01,2.02,1300
SPRT,20050506,4.8,4.83,4.72,4.74,319800
SPSS,20050506,17.06,17.59,16.51,17.58,86500
SPSX,20050506,16.55,17.99,16.55,17.82,80600
SPTN,20050506,11.49,11.68,11.39,11.5,194000
SQNM,20050506,0.88,0.95,0.88,0.91,63500
SRCE,20050506,22.8,22.8,22.43,22.43,1800
SRCEO,20050506,24.5,24.5,24.5,24.5,0
SRCL,20050506,48.61,48.61,47.61,48.3,424600
SRCP,20050506,18.05,18.05,17.63,17.74,34200
SRDD,20050506,10.34,10.35,10.34,10.35,1000
SRDX,20050506,39.9,39.9,39.22,39.69,201700
SRIX,20050506,10.96,11.04,10.94,11.04,11000
SRLS,20050506,12.25,13.08,12.22,13.05,26300
SRNA,20050506,18.7,19.54,18.7,19.39,358300
SRRR,20050506,10.58,10.58,10.58,10.58,1000
SRSL,20050506,3.79,3.98,3.7,3.74,11800
SRTI,20050506,1.9,2,1.88,1.9,56700
SRVY,20050506,17.14,17.16,16.69,17.06,156900
SRXA,20050506,0.38,0.41,0.37,0.4,47900
SSCC,20050506,13.4,13.79,13.14,13.16,1790300
SSCCP,20050506,24,24,23.3,23.85,3400
SSFC,20050506,9.45,9.45,9.45,9.45,0
SSFT,20050506,4.27,4.5,4.21,4.46,692400
SSNC,20050506,26.65,27.52,26.65,27.52,116500
SSPI,20050506,1.15,1.17,1.12,1.12,30800
SSRI,20050506,11.1,11.17,10.93,11.08,432100
SSTI,20050506,2.71,2.73,2.63,2.69,481200
SSTR,20050506,1.45,1.45,1.35,1.35,121200
SSYS,20050506,27.58,27.61,26.41,26.74,97500
STAA,20050506,4,4.08,3.96,4.02,68700
STAK,20050506,3.59,3.67,3.52,3.55,47900
STAN,20050506,15.01,15.04,14.8,14.9,157300
STAR,20050506,29.96,30.26,29.13,29.31,55400
STBA,20050506,35,35,34.64,34.68,39700
STEC,20050506,3.65,3.8,3.65,3.66,82300
STEI,20050506,5.4,5.56,5.4,5.5,247200
STEL,20050506,7.17,7.25,6.96,6.98,38200
STEM,20050506,3.23,3.31,3.08,3.19,2088500
STEN,20050506,4.39,5.06,4.39,5.06,1900
STFC,20050506,26.53,26.53,25.87,26,55000
STGN,20050506,8.77,8.98,8.75,8.86,25400
STGS,20050506,38.92,39.36,38.92,39.1,246000
STGSZ,20050506,18.86,18.86,18.86,18.86,0
STIZ,20050506,3,3,2.89,2.9,2900
STKL,20050506,4.45,4.67,4.45,4.51,673100
STKR,20050506,0.92,0.93,0.91,0.92,12600
STLD,20050506,28.1,28.43,27.8,28.07,567600
STLW,20050506,4.1,4.13,4.1,4.11,23500
STLY,20050506,42.91,42.91,42.5,42.8,8500
STMP,20050506,22.15,22.68,21.92,21.97,381200
STNJ,20050506,9.9,10.2,9.9,10.05,20300
STNR,20050506,31.63,31.63,30.72,31.19,52000
STON,20050506,22,22.95,21.81,22.58,17600
STOSY,20050506,29.6,29.98,29.6,29.64,3100
STRA,20050506,84.37,84.89,83.69,83.7,237500
STRC,20050506,4.59,4.59,4.59,4.59,0
STRD,20050506,10.97,10.97,10.97,10.97,100
STRS,20050506,18,18,18,18,100
STRT,20050506,51.07,51.5,51.01,51.01,17500
STRZ,20050506,8.4,8.65,8.14,8.63,13900
STSA,20050506,34.48,34.55,33.96,34.51,51700
STSI,20050506,4.6,4.79,4.51,4.51,379300
STST,20050506,31.3,31.6,30.91,31.39,77600
STTS,20050506,6.07,6.29,6.06,6.25,711900
STTX,20050506,19.8,19.95,19.54,19.59,106200
STXN,20050506,1.62,1.65,1.46,1.54,167900
STXS,20050506,8.11,8.11,7.36,8,140000
SUAI,20050506,8.59,8.6,8.35,8.38,55300
SUBK,20050506,28.5,28.5,27.45,28.14,5600
SUFB,20050506,11,11,11,11,100
SUMM,20050506,21.7,21.73,21.7,21.73,1300
SUMX,20050506,8.8,9.06,8.8,8.85,500
SUNH,20050506,6.01,6.07,5.9,6.05,70100
SUNN,20050506,1.98,1.98,1.79,1.79,4300
SUNW,20050506,3.85,3.88,3.73,3.86,26717000
SUPG,20050506,4.33,4.58,4.33,4.55,328100
SUPVA,20050506,4,4,4,4,1700
SUPX,20050506,13.25,15.2,13.07,14.98,255000
SURW,20050506,21.13,21.3,20.56,20.58,8700
SUSQ,20050506,23.13,23.13,22.26,22.33,186400
SVBF,20050506,20.6,20.6,20.6,20.6,0
SVBI,20050506,18.5,18.6,18.5,18.6,1400
SVIN,20050506,6.2,6.2,5.86,6.11,2800
SVNT,20050506,2.79,2.93,2.78,2.91,143600
SVNX,20050506,9.33,9.54,8.54,8.89,126500
SVVS,20050506,0.47,0.49,0.44,0.49,232400
SWFT,20050506,23.11,23.73,23.04,23.36,1524500
SWIR,20050506,6.94,7.2,6.91,6.95,513500
SWKS,20050506,5.21,5.24,5.11,5.17,963400
SWRG,20050506,5.53,5.78,5.24,5.43,31800
SWWC,20050506,11.17,11.51,11.17,11.35,54300
SYBR,20050506,1.79,1.82,1.62,1.8,35400
SYGR,20050506,4.65,4.69,4.51,4.6,30600
SYKE,20050506,6.9,6.9,6.73,6.78,56700
SYMC,20050506,19.65,19.81,19.25,19.33,14217300
SYMM,20050506,10.8,11.01,10.58,10.93,311400
SYNA,20050506,18.49,18.5,18.1,18.3,428700
SYNC,20050506,2.58,2.77,2.58,2.67,601400
SYNF,20050506,11.99,12.25,11.96,12.19,47100
SYNL,20050506,11.14,11.14,11.14,11.14,0
SYNM,20050506,9.02,9.28,9.02,9.09,271100
SYNMW,20050506,6.05,6.05,6.05,6.05,0
SYNMZ,20050506,4.49,4.49,4.4,4.4,6900
SYNO,20050506,9.04,9.04,8.75,8.9,21000
SYNP,20050506,5.43,5.84,5.4,5.84,53900
SYNT,20050506,15.91,16.5,15.91,16.29,34600
SYNX,20050506,1.22,1.25,1.18,1.25,1300
SYPR,20050506,10.6,10.61,10.11,10.14,19300
SYXI,20050506,10.22,10.28,9.47,9.47,357900
TACT,20050506,6.95,7.81,6.9,7.59,364000
TACX,20050506,8.35,8.5,8,8.45,17600
TAGS,20050506,1.38,1.42,1.31,1.37,27600
TAIT,20050506,1.71,1.71,1.71,1.71,11400
TALK,20050506,8.69,8.85,8.47,8.49,391600
TALX,20050506,26.08,26.34,25.45,25.54,72400
TARO,20050506,30.78,31.55,29.93,31.37,180700
TARR,20050506,20.1,20.5,19.95,20.47,71500
TASR,20050506,9.34,9.68,9.3,9.44,3646800
TATTF,20050506,7.9,8.39,7.7,8.39,1300
TAXI,20050506,9.75,9.75,9.55,9.59,52700
TAYC,20050506,33.99,34,33.99,34,1900
TAYCP,20050506,27.21,27.21,27.21,27.21,0
TAYD,20050506,2.69,2.94,2.69,2.74,8700
TBAC,20050506,12.5,13.1,12.5,13.1,2600
TBBK,20050506,14.5,14.8,14.36,14.5,32500
TBCC,20050506,26.58,26.6,25.76,26.33,50500
TBHS,20050506,16.47,16.47,16.47,16.47,0
TBHSW,20050506,7.89,7.89,7.89,7.89,0
TBIO,20050506,0.73,0.81,0.71,0.72,62900
TBNC,20050506,10.18,10.35,10.13,10.33,17800
TBUS,20050506,2.14,2.14,1.99,2.03,59200
TBWC,20050506,6.12,6.12,6.12,6.12,0
TCAM,20050506,6.95,6.99,6.95,6.99,2200
TCBI,20050506,19.58,19.61,19.14,19.2,94000
TCBK,20050506,19.82,21.44,19.44,20.85,69300
TCHC,20050506,13.1,13.2,13.1,13.1,12200
TCHCW,20050506,1.85,1.85,1.85,1.85,0
TCLP,20050506,33.39,33.46,32.26,33,74000
TDSC,20050506,16.5,17.6,16.24,17.15,97200
TEAM,20050506,12.79,13.33,12.43,13,253000
TECD,20050506,34.65,35.14,34.63,35.06,742200
TECH,20050506,44.31,44.43,43.79,43.91,125500
TECUA,20050506,28.3,28.88,27.8,28.21,371100
TECUB,20050506,27.1,28.74,27.1,28.26,1900
TEKC,20050506,0.4,0.44,0.4,0.4,13200
TELK,20050506,17,17.26,16.63,17.05,650700
TELN,20050506,25.16,25.95,25.16,25.4,6500
TELOZ,20050506,7.35,7.49,7.3,7.47,11300
TENT,20050506,11.29,11.49,11.29,11.44,3000
TERN,20050506,3.09,3.15,3.06,3.09,242900
TESOF,20050506,9.39,9.61,9.38,9.51,5800
TESS,20050506,13.06,13.17,12.99,13.04,2600
TEVA,20050506,31.89,31.95,31.33,31.81,2903800
TFCO,20050506,6,6.05,6,6.05,1600
TFIN,20050506,15,15,15,15,0
TFINP,20050506,10.45,10.45,10.45,10.45,0
TFONY,20050506,34.3,35,34.3,34.9,600
TFSM,20050506,3.1,3.23,3.07,3.19,493100
TGAL,20050506,1.08,1.13,1.08,1.09,152700
TGEN,20050506,0.77,0.79,0.72,0.76,117800
TGIC,20050506,51.63,51.85,51,51,21600
THFF,20050506,26.79,27.68,26.79,27.62,8300
THOR,20050506,14,14.03,13.65,13.7,817200
THQI,20050506,25.6,26.84,25.55,26.72,1134300
THRD,20050506,27.3,27.98,27.3,27.98,900
THRX,20050506,17.24,17.49,17.24,17.31,29700
TIBB,20050506,27.5,27.5,27.13,27.5,1200
TIBX,20050506,6.81,6.86,6.7,6.79,2187300
TICC,20050506,14.78,15.07,14.57,14.86,25000
TIER,20050506,7.95,9.11,7.9,8.2,644000
TIII,20050506,1.55,1.56,1.52,1.54,2900
TIMHY,20050506,20.5,20.55,20.4,20.4,68000
TINY,20050506,10.93,11.03,10.81,10.86,88400
TISA,20050506,3.34,3.34,3.05,3.29,8800
TIVO,20050506,5.7,5.85,5.61,5.72,1373200
TIWI,20050506,15.35,15.4,15.28,15.28,1505500
TKCI,20050506,20.84,21.3,20.77,21.3,23300
TKLC,20050506,12.2,12.51,12.05,12.39,1270800
TKTX,20050506,34.28,34.5,34.08,34.45,1052900
TLAB,20050506,7.76,7.76,7.57,7.71,3912300
TLCV,20050506,8.57,8.63,8.11,8.35,2303000
TLGB,20050506,2.84,3.2,2.55,3.18,90900
TLGD,20050506,7.25,7.26,7.1,7.13,22300
TLVT,20050506,7.75,7.75,7.28,7.32,41900
TLWT,20050506,18.95,19.12,18.84,19.03,950200
TMIC,20050506,37.36,37.36,36.62,36.63,800
TMNG,20050506,2.05,2.35,2,2.35,289300
TMTA,20050506,0.74,0.77,0.74,0.76,1321700
TMWD,20050506,2.23,2.25,2.15,2.17,92400
TNOX,20050506,9.78,9.9,9.7,9.84,88600
TOFC,20050506,13.85,13.85,13.84,13.85,8800
TOMO,20050506,12.18,12.7,12.09,12.16,48100
TONE,20050506,24.2,24.37,24,24.28,26400
TONS,20050506,37.52,37.61,36.23,36.38,109400
TOPP,20050506,8.85,8.85,8.57,8.69,71000
TOPT,20050506,15.82,15.85,15.54,15.64,270700
TORM,20050506,6.25,6.27,5.8,6,13100
TPGI,20050506,12.63,12.75,12.5,12.66,14300
TPPH,20050506,0.63,0.64,0.6,0.64,25300
TPPP,20050506,0.5,0.58,0.5,0.58,5300
TPTH,20050506,7.09,7.55,7.05,7.53,209200
TQNT,20050506,3.11,3.18,2.96,3,1136800
TRAC,20050506,2.59,2.68,2.59,2.6,11000
TRAD,20050506,6.78,7.08,6.78,6.99,213400
TRBR,20050506,7.9,8.8,7.9,8.6,1200
TRBS,20050506,28,28.26,27.32,28,259100
TRCA,20050506,8.09,8.29,7.98,8.19,121100
TRCI,20050506,4.9,4.94,4.76,4.91,10400
TRCR,20050506,2.42,2.42,2.4,2.4,2400
TRDO,20050506,11.15,11.21,10.85,11.05,186400
TRFDF,20050506,4.01,4.14,3.88,3.88,2600
TRFX,20050506,4.89,4.89,4.67,4.74,70400
TRGL,20050506,16.52,17.39,16.4,17.24,158900
TRGNY,20050506,3.05,3.1,3.05,3.1,3400
TRIB,20050506,1.98,1.98,1.85,1.9,346300
TRID,20050506,18.12,18.36,17.81,18.35,469500
TRKN,20050506,1.76,1.83,1.75,1.79,29000
TRMB,20050506,35.86,36.17,35.54,36.02,269300
TRMD,20050506,51.5,53.18,51.5,52.61,13000
TRMK,20050506,28.11,28.2,27.59,27.94,87800
TRMM,20050506,17.09,17.58,17.09,17.44,97700
TRMS,20050506,11.09,11.16,10.64,10.69,206500
TRNI,20050506,0.69,0.7,0.69,0.7,3500
TRNS,20050506,4.85,4.95,4.6,4.95,12000
TROW,20050506,57.9,57.9,56.96,57.14,493100
TRPH,20050506,0.84,0.86,0.84,0.85,278900
TRPS,20050506,4.28,4.84,4.28,4.7,47900
TRRA,20050506,4.4,4.4,4.26,4.28,4700
TRST,20050506,11.58,11.59,11.31,11.37,104600
TSAI,20050506,22.24,22.24,21.74,21.75,248100
TSBK,20050506,23.04,23.28,23.04,23.28,600
TSCC,20050506,0.66,0.7,0.62,0.65,81100
TSCM,20050506,3.01,3.09,2.97,3.01,119800
TSCO,20050506,41.85,42.1,41.34,41.79,248800
TSEM,20050506,1.66,1.68,1.63,1.67,14400
TSFG,20050506,27.03,27.09,26.71,26.99,171000
TSRA,20050506,29.25,29.3,27.84,28.63,758800
TSRI,20050506,6.26,6.26,5.63,5.75,4200
TSTF,20050506,1.42,1.42,1.38,1.38,2100
TSYS,20050506,2.42,2.45,2.25,2.25,120400
TTEC,20050506,7.7,7.84,7.35,7.63,3210600
TTEK,20050506,10.85,11.04,10.74,10.86,279200
TTES,20050506,8,8,8,8,600
TTIL,20050506,2.18,2.19,2.17,2.18,2800
TTMI,20050506,7.68,7.83,7.44,7.48,708800
TTPA,20050506,4.95,4.95,4.89,4.89,19100
TTWO,20050506,24.33,25.33,24.33,24.96,1218100
TUES,20050506,27.95,28.18,27.79,28.05,171500
TUNE,20050506,3.41,3.54,3.31,3.49,350400
TUTR,20050506,7.54,7.54,7.13,7.2,44600
TUTS,20050506,2.98,3.13,2.91,3,88300
TVIA,20050506,1.28,1.3,1.23,1.23,20300
TVIN,20050506,4.06,4.14,4.01,4.09,51900
TWAV,20050506,1.35,1.45,1.35,1.4,78600
TWGP,20050506,11.82,12.07,11.68,11.72,73400
TWIN,20050506,22,22.05,21.97,22,3400
TWMC,20050506,14.49,14.99,14.49,14.59,37500
TWTC,20050506,4.43,4.57,4.37,4.47,421100
TWTI,20050506,4.23,4.3,4.05,4.11,175200
TWTR,20050506,3.11,3.25,2.97,3.03,700800
TXCC,20050506,1.38,1.43,1.33,1.41,1211700
TXCO,20050506,4.93,5.05,4.93,4.94,72300
TXRH,20050506,29,29.16,27.96,28.82,135200
TXUI,20050506,17.77,17.9,17.75,17.75,5000
TZIX,20050506,12.41,12.5,12.19,12.48,435700
TZOO,20050506,29,29.75,28.74,28.75,478500
UAHC,20050506,2.19,2.31,2.13,2.13,15300
UAPH,20050506,15.13,15.13,14.83,14.88,81900
UBCD,20050506,20.55,20.72,20.5,20.72,2800
UBCP,20050506,12.5,12.9,12.5,12.9,300
UBET,20050506,6.19,6.25,5.97,6.15,417300
UBFO,20050506,25.59,25.59,25.25,25.25,2900
UBMT,20050506,24.1,24.1,24.1,24.1,800
UBOH,20050506,15.01,15.01,14.5,14.75,3800
UBSH,20050506,35.19,36,35.03,35.46,8100
UBSI,20050506,32.05,32.1,31.4,31.56,67400
UCBC,20050506,15.8,15.8,15.8,15.8,0
UCBH,20050506,15.86,15.86,15.39,15.68,821100
UCBI,20050506,24.24,24.24,23.72,23.79,35900
UCFC,20050506,10.74,10.75,10.62,10.65,7000
UCOMA,20050506,9.25,9.38,9.15,9.37,1004500
UCTT,20050506,6.75,6.75,6.53,6.55,16400
UEIC,20050506,17.5,17.64,17.25,17.51,31200
UFBS,20050506,16.5,16.5,16.5,16.5,0
UFCS,20050506,38.37,38.7,36.06,37.02,137900
UFCSP,20050506,45.32,46,45,46,3700
UFPI,20050506,40.09,40.09,38.95,38.95,24200
UFPT,20050506,3.94,4.21,3.94,4.2,11500
UHAL,20050506,46.01,46.9,45.94,46.73,21200
UHCO,20050506,19.02,19.24,18.16,18.17,338700
UHCP,20050506,0.68,0.82,0.58,0.61,324900
ULBI,20050506,16.56,16.56,15.94,16.15,77300
ULCM,20050506,9.19,9.36,8.98,8.99,192800
ULGX,20050506,4.97,4.97,4.59,4.6,73500
ULTI,20050506,15.5,15.5,15.13,15.39,70400
UMBF,20050506,56.92,56.92,55,55,32600
UMPQ,20050506,22.65,22.65,22.33,22.38,88700
UNAM,20050506,10.03,10.23,9.5,9.84,21100
UNFI,20050506,28.06,28.09,27.06,27.56,134900
UNIB,20050506,1.86,2.05,1.75,1.75,1500
UNIZ,20050506,26.15,26.22,25.73,25.73,19900
UNTD,20050506,11.35,11.47,11,11.27,1268000
UNTY,20050506,11.8,11.8,11.5,11.79,1600
UPCS,20050506,7.1,7.25,7.03,7.12,528500
UPFC,20050506,22.11,22.8,21.93,22.39,33600
URBN,20050506,46.6,46.74,45.59,46.11,814700
URGI,20050506,5.4,5.44,5.35,5.36,4000
USAK,20050506,20.7,20.7,18.69,19.08,69000
USAP,20050506,14.65,14.75,13.76,14.54,6600
USBI,20050506,27,27,27,27,0
USEG,20050506,4.01,4.12,3.98,4.1,273900
USEY,20050506,1.06,1.14,1.01,1.01,45300
USFC,20050506,45.81,46.04,45.7,45.75,300900
USHS,20050506,4.91,4.99,4.88,4.99,13600
USIH,20050506,11.87,12.15,11.55,11.94,262500
USLM,20050506,13.2,13.75,13.2,13.7,4700
USMO,20050506,30.25,30.35,29.47,29.47,33200
USNA,20050506,43.4,43.6,42.96,43.5,131400
USPH,20050506,14.64,14.97,14.64,14.97,15500
USPI,20050506,46.45,46.6,46.04,46.44,132500
USTR,20050506,44.04,44.04,43.34,43.88,93300
UTBI,20050506,20.72,20.72,20.72,20.72,0
UTEK,20050506,16.19,16.27,15.93,16.1,82300
UTHR,20050506,54.55,54.55,53.05,53.6,503500
UTIW,20050506,69,72.19,68.8,70.85,297600
UTMD,20050506,22.1,22.1,21.4,21.7,5100
UTSI,20050506,7,7.61,6.92,7.24,35048600
UVSP,20050506,24.13,24.31,23.17,23.61,11700
VAIL,20050506,13.12,13.15,13.05,13.05,2900
VALU,20050506,38.9,38.9,38.6,38.6,1800
VARI,20050506,34.99,35.35,34.5,35.09,377500
VASC,20050506,11.35,11.6,11.31,11.6,124500
VASO,20050506,0.63,0.64,0.59,0.61,138500
VATA,20050506,0.85,0.95,0.85,0.95,1500
VCBI,20050506,28.81,28.81,28.5,28.5,6900
VCLK,20050506,9.52,9.68,9.46,9.67,1008200
VCMP,20050506,1.13,1.15,1.06,1.09,60000
VDSI,20050506,8.1,8.2,8,8.14,230200
VECO,20050506,13.6,13.6,13.22,13.48,475200
VEGF,20050506,3.82,3.97,3.82,3.97,4200
VELCF,20050506,13.45,13.45,13.3,13.3,300
VERT,20050506,0.73,0.74,0.7,0.73,208800
VEXP,20050506,5.3,5.63,5.04,5.3,403800
VFGI,20050506,33.9,33.9,33.16,33.74,38900
VICL,20050506,3.54,3.8,3.54,3.76,52100
VICR,20050506,12.46,12.65,12.33,12.43,40900
VIDE,20050506,14.5,14.51,13,14.49,103300
VIFL,20050506,1.02,1.08,1,1.08,41800
VIGN,20050506,1.16,1.18,1.15,1.18,687800
VION,20050506,2.8,2.86,2.65,2.82,870200
VIRL,20050506,9.11,10.45,9.1,10.36,279600
VITA,20050506,3.32,3.32,3.1,3.1,136900
VITL,20050506,40.21,40.4,39.51,40.22,21300
VITR,20050506,2.46,2.66,2.46,2.64,27000
VITX,20050506,3.01,3.02,2.97,3,98800
VIVO,20050506,17.65,17.78,17.31,17.43,30200
VLCCF,20050506,44.25,44.9,44.13,44.65,290900
VLFG,20050506,2.4,2.4,2.2,2.39,3200
VLGC,20050506,2.63,2.75,2.63,2.66,313000
VLGEA,20050506,44.45,44.45,44.45,44.45,300
VLLY,20050506,27.5,27.91,27.39,27.8,6900
VLNC,20050506,2.85,2.86,2.75,2.77,201100
VLTR,20050506,10.25,10.3,10.11,10.29,79800
VLTS,20050506,2.69,2.69,2.36,2.45,21700
VMSI,20050506,40.38,41.25,40.13,40.95,936800
VNBC,20050506,30.1,30.35,29.85,29.85,27400
VNLS,20050506,2.48,2.49,2.48,2.49,1900
VNUS,20050506,10.69,10.69,10.4,10.41,48900
VNWI,20050506,0.15,0.17,0.15,0.16,894100
VNWK,20050506,1.29,1.46,1.29,1.44,265000
VOCL,20050506,0.76,0.85,0.76,0.8,20700
VOLVY,20050506,40.27,40.49,40.03,40.33,99700
VOXX,20050506,13.67,14.45,13.67,14.25,78600
VPHM,20050506,2.38,2.6,2.38,2.49,388700
VRLK,20050506,2,2,1.61,1.61,104900
VRNT,20050506,32.26,32.56,32.04,32.13,51300
VRSN,20050506,28.1,28.55,27.95,28.35,2495500
VRSO,20050506,0.27,0.28,0.26,0.26,749700
VRTS,20050506,21.57,21.71,21.15,21.27,5402400
VRTX,20050506,10.03,10.67,9.87,10.65,696400
VRTY,20050506,8.31,8.42,7.95,8.38,1003500
VRYA,20050506,2.6,2.6,2.25,2.5,12200
VSAT,20050506,18.01,18.01,17.6,17.63,68700
VSCI,20050506,2.16,2.17,2,2.01,24600
VSEA,20050506,38.09,38.1,37.63,38,477500
VSEC,20050506,30.25,30.5,29.42,30.5,6700
VSGN,20050506,4.17,4.17,3.93,3.95,71000
VSNT,20050506,0.53,0.56,0.48,0.52,175700
VSTA,20050506,17.67,18.31,17.65,17.87,84200
VSTY,20050506,6.02,6.2,5.97,6.19,27800
VTAL,20050506,15.26,15.99,15.26,15.68,126900
VTEK,20050506,5.45,5.59,5.45,5.59,11300
VTIV,20050506,21.61,22.21,21.55,22.06,220300
VTRU,20050506,35.3,35.99,35.3,35.85,11900
VTSS,20050506,2.16,2.2,2.12,2.19,1731000
VVTV,20050506,9.01,9.01,8.7,8.84,366500
VVUS,20050506,2.57,2.63,2.5,2.52,321200
VWPT,20050506,1.75,1.79,1.53,1.53,901000
VYYO,20050506,7.15,7.2,7.06,7.07,8500
WABC,20050506,53,53.09,52.22,52.82,295800
WACLY,20050506,63.45,64.6,63.45,64.59,6000
WAIN,20050506,11.85,11.85,11.85,11.85,5000
WASH,20050506,25.16,25.32,24.85,25.01,6100
WATFZ,20050506,0.55,0.61,0.55,0.59,16900
WAVX,20050506,0.76,0.78,0.72,0.73,263000
WAYN,20050506,15,15.1,15,15.1,1200
WBCO,20050506,17.61,17.98,17,17,5500
WBKC,20050506,16.7,16.7,16.7,16.7,700
WBNK,20050506,18.1,18.1,18.1,18.1,0
WBPRK,20050506,25.1,25.1,25.1,25.1,2000
WBPRL,20050506,24.75,24.75,24.5,24.5,200
WBPRM,20050506,25.49,25.5,25.49,25.5,1200
WBPRN,20050506,25.15,25.15,25.15,25.15,500
WBPRO,20050506,24.99,24.99,24.99,24.99,2900
WBPRZ,20050506,25,25,25,25,2400
WBSN,20050506,53.04,54,53.02,53.4,681400
WBSTP,20050506,11.19,11.19,11.19,11.19,600
WCAA,20050506,9.18,9.19,8.82,8.82,3300
WCBO,20050506,21.08,21.31,21.03,21.31,20000
WCST,20050506,19.45,19.45,19.36,19.36,300
WDFC,20050506,28.76,29.1,28.25,28.93,65000
WDHD,20050506,11.97,12.59,11.97,12.01,37200
WEBM,20050506,4.51,4.65,4.51,4.6,507100
WEBX,20050506,22.65,22.79,22.44,22.6,327100
WEDC,20050506,4.45,4.5,4.39,4.4,56900
WEDX,20050506,2.4,2.45,2.38,2.42,12000
WEFN,20050506,10.35,10.35,9.85,9.85,700
WERN,20050506,18.95,19.2,18.91,19.1,563800
WEYS,20050506,19.5,19.5,19,19.09,4200
WFII,20050506,5.5,5.6,5.24,5.25,340100
WFMI,20050506,109.5,109.79,107.14,108.34,1336700
WFSI,20050506,46.51,47.19,46.51,47,25800
WFSL,20050506,22.89,23.15,22.71,22.78,78100
WGAT,20050506,4.12,4.49,4.12,4.44,603700
WGBC,20050506,15.61,15.75,15.4,15.53,17600
WGII,20050506,46.58,47.56,46.3,47.56,417000
WGNB,20050506,29.75,29.83,29.75,29.83,200
WGNR,20050506,2,2.04,2,2.04,3400
WGOV,20050506,73.5,74.61,73.5,74.44,21300
WGRD,20050506,3.45,3.51,3.35,3.37,218600
WHRT,20050506,0.96,0.99,0.96,0.98,4600
WIBC,20050506,14.11,14.11,13.62,13.7,65100
WILCF,20050506,5.07,5.13,5,5,11900
WINA,20050506,21.41,22.5,20.97,20.97,7400
WIND,20050506,13.59,13.7,13.25,13.31,488400
WINS,20050506,8.28,8.3,8.26,8.26,19000
WIRE,20050506,9.79,9.95,9.68,9.89,74700
WITS,20050506,17.75,18.02,17.69,17.96,257100
WJCI,20050506,2.03,2.04,1.87,2.02,127100
WLDA,20050506,7.67,7.74,7.4,7.46,555800
WLFC,20050506,8.6,8.61,8.6,8.61,500
WLSN,20050506,5.35,5.4,5.2,5.35,59800
WMAR,20050506,16.44,16.5,16.21,16.22,264000
WMGI,20050506,24.29,24.42,24.06,24.12,275000
WMSI,20050506,3.48,3.48,3.47,3.47,500
WOLF,20050506,22.5,22.74,21.94,22.58,147300
WOLV,20050506,0.5,0.51,0.47,0.47,37300
WOOF,20050506,23.2,23.64,23.12,23.55,457100
WPPGY,20050506,54.22,54.25,53.78,54,33600
WPSC,20050506,24.12,24.74,23.91,24.57,101600
WPTE,20050506,15.25,15.25,14.5,14.6,95200
WQNI,20050506,1.98,1.98,1.98,1.98,0
WRLD,20050506,26.14,26.29,25.84,26.11,141000
WRLS,20050506,4.39,4.39,4,4.14,58200
WRNC,20050506,22.5,23.09,22.32,22.56,407500
WSBA,20050506,35.44,35.7,35.14,35.52,10700
WSBC,20050506,28.7,28.75,28.17,28.26,33800
WSCC,20050506,3.62,3.62,3.62,3.62,0
WSCI,20050506,2.88,2.88,2.86,2.88,3000
WSFS,20050506,54,54,52.36,52.5,26200
WSII,20050506,3.59,3.64,3.5,3.63,189800
WSSI,20050506,10.94,11.2,10.65,10.95,50800
WSTC,20050506,33,33.09,32.85,32.91,146000
WSTF,20050506,3.75,3.75,3.55,3.55,1000
WSTL,20050506,5.24,5.5,5.24,5.28,548200
WSTM,20050506,1.75,1.75,1.58,1.75,250400
WTBA,20050506,17.3,17.32,17.02,17.32,11800
WTFC,20050506,50.42,50.5,49.18,49.37,67800
WTFCO,20050506,10.5,10.5,10.5,10.5,400
WTFCP,20050506,25.9,25.9,25.9,25.9,0
WTNY,20050506,47.39,47.5,46.89,47.5,73300
WTRS,20050506,7.75,8.19,7.04,8.19,2600
WTSLA,20050506,3.5,3.5,3.25,3.41,1001200
WVCM,20050506,6.45,6.45,6.3,6.3,11700
WVFC,20050506,17.1,17.1,17.1,17.1,0
WVVI,20050506,3.36,3.41,3.3,3.41,6300
WWCA,20050506,38.35,38.8,38.35,38.73,653300
WWIN,20050506,13.97,14.24,13.84,14.23,9500
WYNN,20050506,49.54,49.73,48.29,48.42,1402700
WZEN,20050506,5.15,5.17,5.1,5.1,15600
XATA,20050506,4.52,4.52,4.52,4.52,2200
XCYT,20050506,0.84,0.87,0.82,0.85,290000
XCYTP,20050506,5.46,5.46,5.46,5.46,0
XETA,20050506,3.07,3.07,3.07,3.07,1800
XGEN,20050506,4.71,4.71,4.7,4.7,1200
XIDE,20050506,10.6,10.91,10.59,10.76,78000
XIDEW,20050506,1.27,1.3,1.27,1.29,15600
XING,20050506,5.09,5.16,5.02,5.06,118700
XLNX,20050506,27.12,27.12,26.75,26.92,4252200
XLTC,20050506,22.48,22.93,22.48,22.78,20800
XMSR,20050506,28.52,28.89,28.3,28.5,2684200
XNVA,20050506,0.76,0.84,0.76,0.83,96100
XOMA,20050506,1.31,1.35,1.21,1.3,765800
XPRSA,20050506,11.93,12.29,11.71,11.95,153000
XPRT,20050506,20,20.03,18.9,19.92,488700
XRAY,20050506,55.18,55.71,55.1,55.57,488200
XRIT,20050506,11.1,11.44,11.04,11.3,113400
XRTX,20050506,16.95,16.95,16.18,16.26,72600
XTEX,20050506,32.7,34.45,32.2,33.06,12100
XTND,20050506,4,4,3.73,3.81,89100
XTXI,20050506,46.93,46.93,45.61,45.63,12200
XXIA,20050506,16.14,16.5,16.07,16.34,296400
XYBRE,20050506,0.16,0.17,0.15,0.15,3019000
YANB,20050506,32.98,33.46,32.98,33.46,9400
YAVY,20050506,14.17,14.17,14.17,14.17,2600
YBTVA,20050506,7.39,7.39,5.88,6.17,239500
YDIW,20050506,2.4,2.49,2.22,2.26,87500
YDNT,20050506,36.04,36.11,35.47,36.04,17200
YELL,20050506,53.12,53.65,52.85,52.86,1614900
YHOO,20050506,35,35.08,34.45,34.52,14229300
YOCM,20050506,5,5.01,4.89,4.95,23200
YORW,20050506,20.61,20.61,18.2,19.88,32900
ZANE,20050506,3.95,3.96,3.95,3.96,6700
ZBRA,20050506,43,43,42.03,42.5,592900
ZCOM,20050506,1.14,1.45,1.14,1.45,2100
ZEUS,20050506,15.5,16.05,15.5,16.01,182400
ZGEN,20050506,17.87,18.02,17.64,17.98,166800
ZHNE,20050506,2.44,2.48,2.34,2.36,518700
ZICA,20050506,3.3,3.3,3.07,3.14,258500
ZIGO,20050506,10.2,10.26,9.76,9.76,59200
ZILA,20050506,2.99,3.04,2.96,3,102900
ZILG,20050506,4.36,4.41,4.34,4.41,8300
ZION,20050506,70.94,71.39,70.42,70.79,474800
ZIPR,20050506,12.51,13.34,12.32,13.22,90200
ZIXI,20050506,2.7,2.87,2.7,2.83,160300
ZNDT,20050506,4.29,4.29,4.2,4.2,2500
ZOLL,20050506,23.17,23.65,22.79,23.12,136300
ZOLT,20050506,11.8,12.24,11.74,11.98,116200
ZOMX,20050506,2.3,2.36,2.26,2.3,54200
ZONA,20050506,3.08,3.4,3.06,3.4,41900
ZONS,20050506,3.5,3.5,3.22,3.22,98600
ZOOM,20050506,2.42,2.42,2.42,2.42,6700
ZRAN,20050506,10.94,11.1,10.83,10.89,650300
ZVXI,20050506,3.93,3.93,3.4,3.4,3700
