AABC,20050502,14.4,14.4,14.4,14.4,0
AACB,20050502,23.69,23.71,23.58,23.71,400
AACC,20050502,20.35,20.9,20.35,20.89,99300
AACE,20050502,23.68,24.23,22.87,23.5,220200
AAME,20050502,3.01,3.01,3.01,3.01,300
AANB,20050502,16.6,16.85,16.56,16.59,8000
AAON,20050502,18.41,18.6,17.82,18.28,12400
AAPL,20050502,36.21,36.65,36.02,36.43,16651200
AATK,20050502,1.51,1.51,1.41,1.48,16300
AAUK,20050502,22.26,22.36,22.05,22.24,216200
ABAX,20050502,9.6,9.61,9.27,9.42,189500
ABCB,20050502,17.31,18.09,17.26,18.09,27900
ABCO,20050502,40.45,40.89,40.25,40.58,154000
ABCW,20050502,26.49,26.99,26.26,26.99,34100
ABER,20050502,25.69,25.77,25.56,25.64,14600
ABFS,20050502,31.53,32.4,31.53,32.38,504600
ABGX,20050502,7,7.09,6.69,6.88,1702500
ABIX,20050502,5.08,5.25,4.82,5.2,25300
ABLE,20050502,7.68,8.6,7.4,8.15,233400
ABMC,20050502,0.93,0.93,0.87,0.87,16400
ABMD,20050502,10.2,10.25,9.42,9.52,154800
ABNK,20050502,17.05,17.45,16.9,17.17,806100
ABRI,20050502,4.31,4.5,4.31,4.5,1500
ABRX,20050502,23.72,24,22.98,23.36,301900
ABTLE,20050502,4.8,4.91,4.7,4.77,407900
ABVA,20050502,15.15,15.15,15.15,15.15,0
ACAD,20050502,7.75,7.95,7.57,7.7,21200
ACAM,20050502,8.5,8.64,8.47,8.52,14400
ACAP,20050502,31.08,32.06,30.94,31.6,83400
ACAS,20050502,31.9,32.04,31.49,31.92,774300
ACAT,20050502,23.92,23.92,23.58,23.75,74600
ACBA,20050502,14.25,14.4,14.15,14.39,4300
ACBAW,20050502,3.5,3.5,3.5,3.5,0
ACCL,20050502,5.24,5.35,5.12,5.19,190700
ACDO,20050502,44.65,45.38,44.45,45.27,297500
ACEC,20050502,2.43,2.48,2.1,2.23,23600
ACEL,20050502,1.8,1.95,1.8,1.9,28800
ACET,20050502,6.72,6.9,6.6,6.64,89400
ACFC,20050502,11.31,11.33,10.96,11.14,9000
ACGL,20050502,40.03,40.5,39.93,40.44,168500
ACLS,20050502,6.18,6.31,6.09,6.12,1213100
ACME,20050502,4.16,4.16,4.12,4.14,19600
ACMR,20050502,26.08,26.28,24.81,24.89,300700
ACPW,20050502,2.62,2.86,2.59,2.86,197400
ACSEF,20050502,4.91,4.91,4.8,4.9,9100
ACTG,20050502,6.2,6.2,5.81,6.09,108400
ACTI,20050502,5.23,5.31,5.14,5.31,259200
ACTL,20050502,14.13,14.36,13.95,14.18,263400
ACTT,20050502,0.35,0.37,0.33,0.36,75000
ACTU,20050502,1.95,1.98,1.9,1.93,263400
ACUS,20050502,4.94,4.94,4.6,4.78,22000
ACXM,20050502,19.05,19.32,18.81,19,711000
ADAM,20050502,4.69,5.26,4.61,5.25,42900
ADAT,20050502,4.04,4.22,3.99,4.15,127200
ADBE,20050502,59.74,60.22,56.54,57.15,7991600
ADBL,20050502,12.7,12.78,12.34,12.36,249100
ADCT,20050502,2.29,2.3,2.23,2.29,4169500
ADES,20050502,13.81,14.52,13.81,13.93,10200
ADEX,20050502,21.59,22.38,21.3,22,153800
ADIC,20050502,7,7,6.75,6.76,342600
ADLR,20050502,8.9,9.06,8.77,8.97,186400
ADPI,20050502,24,24,23.28,23.6,19200
ADPT,20050502,3.7,3.73,3.48,3.5,1453700
ADRA,20050502,66.5,66.67,66.5,66.67,2000
ADRD,20050502,68.73,68.73,65.38,65.57,5800
ADRE,20050502,82.95,82.95,81.96,82.47,5200
ADRU,20050502,66.86,67.06,66.82,67.06,400
ADRX,20050502,19.86,20.3,19.86,20.23,711400
ADSK,20050502,31.85,32.65,31.85,32.42,1532300
ADST,20050502,0.75,0.75,0.7,0.71,7900
ADSX,20050502,3.57,3.64,3.37,3.48,573900
ADTN,20050502,20.82,21.15,20.59,20.76,764500
ADVNA,20050502,22.08,22.41,21.95,22.33,13300
ADVNB,20050502,24.49,24.49,23.87,24.2,194900
ADVS,20050502,18.01,18.45,18,18.38,226900
ADZA,20050502,12.75,12.93,12.56,12.56,17300
AEGN,20050502,0.83,0.87,0.77,0.84,56900
AEHR,20050502,2.6,2.75,2.6,2.75,4200
AEIS,20050502,10.66,10.84,10.47,10.84,463000
AEMLW,20050502,2.1,2.1,2.05,2.05,5200
AEOS,20050502,26.25,26.42,25.56,25.84,2262500
AEPI,20050502,18.32,18.55,17.07,17.37,68400
AERTA,20050502,1.59,1.59,1.38,1.4,76000
AETH,20050502,3.29,3.35,3.16,3.3,93800
AEZS,20050502,4.9,4.93,4.73,4.89,21200
AFAM,20050502,12.01,12.82,11.59,12.82,300
AFBK,20050502,12,12.2,11.95,12.2,3700
AFBKW,20050502,2,2,2,2,0
AFCE,20050502,27,27.08,26.32,26.65,211900
AFCO,20050502,23.9,24.5,23.27,23.87,244500
AFFM,20050502,15.2,15.47,15,15.38,54600
AFFX,20050502,45.65,47.96,45.54,47.6,1605100
AFOP,20050502,0.91,0.94,0.87,0.87,54200
AGCC,20050502,1.89,2,1.87,1.93,42500
AGEN,20050502,7.24,7.24,6.76,6.99,312700
AGII,20050502,19.87,20.54,19.26,19.4,101000
AGIL,20050502,6.54,6.68,6.35,6.49,162100
AGIX,20050502,10.72,11.49,10.72,11.36,859200
AGNT,20050502,0.91,0.92,0.89,0.9,283800
AGYS,20050502,13.35,13.83,13.29,13.48,330300
AHCI,20050502,5.86,6.05,5.8,6,55700
AHPI,20050502,5.75,5.94,5.58,5.61,18800
AICXE,20050502,0.44,0.45,0.43,0.45,6600
AINN,20050502,3.78,3.84,3.55,3.78,5800
AINV,20050502,15.85,16,15.61,15.92,165000
AIRM,20050502,7.25,7.4,7.14,7.4,9300
AIRN,20050502,4.68,4.75,4.58,4.64,207200
AIRT,20050502,14.65,14.9,14.45,14.46,68300
AKAM,20050502,11.96,11.97,11.45,11.57,1841000
AKSY,20050502,2.55,2.59,2.37,2.44,28700
AKZOY,20050502,41.09,41.25,40.78,40.94,33100
ALAB,20050502,57.75,59.7,57.75,59.63,60500
ALAN,20050502,1.25,1.25,1.11,1.18,511300
ALBY,20050502,11.7,11.7,11.7,11.7,0
ALCO,20050502,50.14,50.65,49.23,49.93,25600
ALDA,20050502,21.45,21.53,20.83,21.39,57800
ALDN,20050502,20.96,21.7,20.8,21.28,118800
ALEX,20050502,40.53,41.07,40.35,40.82,371800
ALFA,20050502,13.93,13.93,13.65,13.87,85900
ALFC,20050502,22,22,22,22,0
ALGN,20050502,8.42,8.56,8.26,8.39,828900
ALKS,20050502,11.15,11.49,10.94,11.46,1432400
ALLB,20050502,22.52,22.57,22.25,22.25,2400
ALLEP,20050502,26.5,26.5,26.5,26.5,200
ALNC,20050502,31,31.45,30.54,31.45,1400
ALNY,20050502,7.75,7.99,7.62,7.75,18400
ALOG,20050502,41.6,41.68,40.69,41.1,44100
ALOT,20050502,10,10.04,9.15,9.76,41800
ALOY,20050502,4.64,4.74,4.45,4.54,132400
ALSC,20050502,1.57,1.59,1.49,1.57,143300
ALSK,20050502,9.54,9.7,9.34,9.39,374400
ALSM,20050502,3.62,3.66,3.62,3.66,11800
ALTH,20050502,2.25,2.36,2.25,2.33,76500
ALTI,20050502,2.68,2.78,2.6,2.67,877100
ALTR,20050502,20.76,20.82,20.5,20.62,4132100
ALVR,20050502,8.78,8.87,8.7,8.75,530600
ALXN,20050502,20.64,21.23,20.28,20.65,223500
AMAC,20050502,5.9,6.16,5.85,6.08,43400
AMAT,20050502,14.96,15.16,14.9,15.08,19961500
AMBK,20050502,8.99,8.99,8.99,8.99,0
AMCC,20050502,2.7,2.74,2.58,2.66,3396200
AMCE,20050502,1.9,1.9,1.75,1.75,3500
AMCR,20050502,20.03,20.2,20.02,20.05,30700
AMCRP,20050502,53.5,53.5,53.5,53.5,0
AMED,20050502,30.09,30.75,30.01,30.63,151000
AMEN,20050502,5.29,5.38,5.29,5.38,200
AMFI,20050502,25.81,26.18,25.81,26.04,125000
AMGN,20050502,58.04,58.9,57.95,58.74,5601100
AMHC,20050502,37.62,38.45,37.55,37.85,610300
AMIC,20050502,12.1,12.92,12.1,12.92,1200
AMIE,20050502,12.55,13.39,12.55,13.21,6400
AMIS,20050502,11.04,11.29,10.7,11.03,360300
AMKR,20050502,3.35,3.47,3.15,3.15,1418200
AMLN,20050502,17.99,18.06,16.48,16.76,7893000
AMMD,20050502,17.5,17.72,17.23,17.7,648200
AMNB,20050502,23.8,24.26,23.8,23.8,1100
AMNT,20050502,8.6,9,8.6,9,6500
AMOT,20050502,5.36,5.5,5.36,5.44,13800
AMOV,20050502,50.01,51.09,49.35,49.4,900
AMPH,20050502,12.61,13.19,12.6,13,3500
AMPL,20050502,3.94,3.94,3.94,3.94,200
AMPLP,20050502,11.3,11.3,11.3,11.3,0
AMRB,20050502,21.99,21.99,21.99,21.99,0
AMRI,20050502,9.5,9.89,9.49,9.88,131600
AMRN,20050502,1.75,1.85,1.71,1.71,45300
AMSC,20050502,8.84,9.03,8.62,8.82,251000
AMSG,20050502,26,26.03,25.54,26,182100
AMSWA,20050502,5.65,5.7,5.26,5.43,80500
AMTA,20050502,3.1,3.36,3.1,3.36,400
AMTC,20050502,5.55,5.55,5.55,5.55,100
AMTCP,20050502,12.5,12.5,12.5,12.5,100
AMTCW,20050502,1.75,1.75,1.75,1.75,0
AMTD,20050502,10.44,10.5,10.11,10.2,2813500
AMWD,20050502,31.68,32.89,31.68,32.48,28400
AMZN,20050502,32.3,33.28,32.1,33.1,9120100
ANAD,20050502,1.5,1.5,1.39,1.39,222200
ANAT,20050502,103.28,103.28,100.46,100.46,2000
ANCC,20050502,1.01,1.1,0.99,1.04,64400
ANCX,20050502,13,13,13,13,0
ANDE,20050502,27.47,27.67,27.02,27.4,4700
ANDS,20050502,6.28,6.5,6.2,6.2,2500
ANDW,20050502,12.27,12.51,12.27,12.36,1112300
ANEN,20050502,9.61,10.19,9.61,10.02,200100
ANGN,20050502,2.22,2.22,2.22,2.22,2400
ANGO,20050502,17.37,17.47,16.89,17.25,21800
ANIK,20050502,14.68,15.18,14.13,14.77,122800
ANLT,20050502,1.4,1.45,1.33,1.41,59100
ANLY,20050502,3.35,3.73,3.2,3.58,64600
ANNB,20050502,9.6,9.6,9.6,9.6,0
ANNY,20050502,8.99,9.09,8.85,9.09,3300
ANPI,20050502,13.59,13.96,13.45,13.52,353500
ANSI,20050502,30.11,30.35,29.91,30.29,305000
ANSL,20050502,28.49,28.79,28.49,28.51,1100
ANSR,20050502,3.4,3.46,3.23,3.46,42100
ANSS,20050502,30.29,31,30.13,30.9,447500
ANST,20050502,22.91,23.47,22.52,23.35,39800
ANTP,20050502,15.75,18.5,15.71,18.4,763000
AOLA,20050502,0.18,0.21,0.17,0.19,1725600
AORGB,20050502,62.99,62.99,62.99,62.99,0
APAC,20050502,1.16,1.29,1.16,1.26,60900
APAGF,20050502,37.5,37.5,37.5,37.5,0
APAT,20050502,1.22,1.31,1.22,1.25,3900
APCC,20050502,24.42,24.78,24.2,24.42,1362900
APCFY,20050502,3,3,3,3,0
APCS,20050502,13,13,12.46,12.69,2126600
APFC,20050502,7.75,8,7.75,8,2300
APHT,20050502,0.91,1,0.91,0.92,125700
APII,20050502,2.88,3.04,2.88,2.96,5700
APLX,20050502,4.65,4.75,4.62,4.75,167200
APOG,20050502,12.77,12.89,12.4,12.68,89600
APOL,20050502,72.9,73.48,72.53,73.16,2042800
APPA,20050502,1.64,1.68,1.6,1.67,16900
APPB,20050502,24.67,25.52,24.67,25.43,1113600
APPX,20050502,52.3,53.4,51.54,52.76,443200
APRO,20050502,12.13,12.13,11.97,11.98,11100
APRS,20050502,2.18,2.6,2.16,2.55,32400
APSA,20050502,8.82,9.75,8.82,9.25,900
APSG,20050502,19.65,19.65,18.6,18.98,216400
APTI,20050502,7.37,7.37,6.97,7,15600
APTM,20050502,14.26,14.5,14,14,13800
AQNT,20050502,11.04,11.2,10.92,11.13,740800
AQQQ,20050502,10.21,10.48,10.2,10.48,5100
ARBA,20050502,6.01,6.14,5.85,5.98,1191300
ARBX,20050502,19.26,19.5,18.83,18.91,244300
ARCAF,20050502,19.5,20.25,19.5,20.25,300
ARCC,20050502,16.12,16.68,16.12,16.57,192500
ARDI,20050502,3.34,3.51,3.34,3.42,161000
ARDM,20050502,1.11,1.11,1.03,1.06,76900
ARDNA,20050502,68.92,68.92,66.25,66.53,600
ARGN,20050502,4.1,4.1,4,4.04,11400
ARIA,20050502,6.11,6.34,6.04,6.32,417500
ARKR,20050502,29.5,29.55,27.52,28.9,5000
ARLC,20050502,1.05,1.06,1.01,1.06,11300
ARLP,20050502,65,66.93,64.58,66.4,90900
ARMF,20050502,2.9,2.9,2.75,2.75,400
ARMHY,20050502,5.43,5.56,5.42,5.5,328300
ARNA,20050502,5.28,5.75,5.27,5.65,386100
ARNN,20050502,10.43,10.5,10.4,10.5,7200
AROW,20050502,24.65,25.06,24.31,25.06,10200
ARQL,20050502,5.4,5.44,5.25,5.41,149600
ARRO,20050502,33.18,33.32,32.62,33.02,229600
ARRS,20050502,7.64,7.78,7.52,7.65,2094200
ARRY,20050502,6.22,6.33,6.17,6.33,266200
ARTC,20050502,29.23,29.8,28.19,28.84,234900
ARTG,20050502,1,1.02,0.98,1,488900
ARTL,20050502,6.2,6.21,6.2,6.21,1500
ARTNA,20050502,29.72,30.5,29.72,30.03,2700
ARTW,20050502,5.4,5.53,5.3,5.44,29500
ARTX,20050502,1.25,1.26,1.22,1.23,337700
ARWR,20050502,3.14,3.14,2.73,2.81,55700
ARWRW,20050502,1.23,1.29,1.23,1.26,20800
ARXX,20050502,7.91,8,7.62,7.78,834700
ASBC,20050502,30.9,31.28,30.85,31.2,219900
ASBI,20050502,13.64,13.94,13.46,13.91,800
ASBP,20050502,22.6,22.6,22.4,22.4,900
ASCA,20050502,50.28,50.85,49.95,50.72,156900
ASCL,20050502,18.47,18.47,18.47,18.47,0
ASEI,20050502,37.65,41,37.65,41,89800
ASFI,20050502,21.38,21.58,20.54,21.01,55800
ASGN,20050502,4.31,4.38,4.29,4.3,77500
ASGR,20050502,22.75,23.24,22.37,23.24,71500
ASHW,20050502,10.99,11.08,10.77,10.85,20800
ASIA,20050502,4.84,5.01,4.81,5,199900
ASKJ,20050502,27.12,27.43,26.57,26.75,3527500
ASMI,20050502,13.42,13.42,13.24,13.34,161900
ASML,20050502,14.52,14.57,14.34,14.44,2184500
ASPM,20050502,25.28,25.76,24.87,25.75,250200
ASPT,20050502,8.49,8.87,8.47,8.8,465500
ASRV,20050502,5.49,5.49,5.36,5.43,10500
ASRVP,20050502,25.25,25.25,25.25,25.25,0
ASTE,20050502,23.2,23.3,22.71,22.99,133700
ASTM,20050502,1.94,1.99,1.88,1.9,2318700
ASTSF,20050502,4.74,5,4.74,4.9,504200
ASTT,20050502,0.92,0.94,0.87,0.94,18400
ASVI,20050502,35.74,36,34.85,35.74,243800
ASYS,20050502,3.65,3.65,3.34,3.4,46000
ASYT,20050502,3.31,3.41,3.28,3.39,364000
ATAC,20050502,15.38,15.86,14.9,14.94,147600
ATAR,20050502,2.65,2.7,2.6,2.68,197000
ATAXZ,20050502,7.17,7.19,7.06,7.14,7300
ATBC,20050502,23.5,23.55,23.5,23.55,1900
ATCO,20050502,7.95,8.05,7.4,7.55,116700
ATEA,20050502,8,8,7.74,7.74,2900
ATGN,20050502,1.71,1.96,1.47,1.95,102000
ATHR,20050502,7.4,7.62,7.21,7.35,483700
ATLO,20050502,93,94,93,94,1500
ATLRS,20050502,22,22,22,22,0
ATLS,20050502,32.65,32.94,32,32.53,44000
ATMI,20050502,23.08,23.59,22.94,23.37,496600
ATML,20050502,2.29,2.34,2.21,2.27,6467700
ATPG,20050502,20.52,21.44,20.12,21.38,114800
ATPL,20050502,7.04,7.04,6.52,6.64,56500
ATRI,20050502,50.22,55.29,49.28,54.43,14000
ATRM,20050502,2.2,2.3,2.15,2.15,22600
ATRO,20050502,7.15,7.32,6.89,7.32,4200
ATRS,20050502,16.23,16.53,16.19,16.48,333800
ATSI,20050502,3.74,3.78,3.62,3.78,35500
ATSN,20050502,7.05,7.05,6.87,7.05,349400
ATTU,20050502,2.73,2.78,2.71,2.72,23300
ATVI,20050502,14.59,14.75,14.41,14.72,1269700
ATYT,20050502,14.93,15.11,14.8,15.09,1487300
AUBN,20050502,21.75,21.75,21.75,21.75,600
AUDC,20050502,9.87,10.13,9.8,9.89,523300
AUGT,20050502,11.76,11.76,11.54,11.72,126900
AULT,20050502,2.28,2.29,2.25,2.25,1400
AUXL,20050502,4.81,4.99,4.8,4.9,11600
AVAN,20050502,1.21,1.29,1.2,1.25,222500
AVCI,20050502,4.2,4.39,4.2,4.27,31400
AVCT,20050502,25.06,25.39,24.77,25.29,405600
AVGN,20050502,3.33,3.4,3.17,3.37,33000
AVID,20050502,49.76,50.86,49.35,49.91,580700
AVII,20050502,2.61,2.69,2.49,2.53,288000
AVNC,20050502,4.35,4.5,4.19,4.5,135400
AVNX,20050502,1.08,1.09,1.03,1.04,459400
AVSR,20050502,2.61,2.65,2.6,2.6,5800
AVTR,20050502,48.36,48.36,47.13,47.26,13700
AWBC,20050502,18.4,18.97,18.18,18.95,38500
AWGI,20050502,13.23,13.93,13.14,13.38,450900
AWGIW,20050502,0.53,0.57,0.53,0.56,600
AWRE,20050502,4.16,4.34,4.16,4.33,16500
AXCA,20050502,14.54,14.61,14.29,14.41,108200
AXTI,20050502,1.19,1.42,1.19,1.26,52200
AXYS,20050502,22,22,18.93,19.08,130300
AXYX,20050502,1.15,1.16,1.11,1.16,469300
AZPN,20050502,4.46,4.71,4.46,4.71,102600
BABY,20050502,8.52,8.9,8.47,8.72,193200
BAMM,20050502,7.37,7.73,7.33,7.59,15200
BANF,20050502,71.15,71.33,70.39,70.73,9000
BANFP,20050502,26,26,26,26,0
BANR,20050502,25.14,25.23,24.84,25.23,11600
BARI,20050502,35.66,36.5,35.66,36.01,5900
BASI,20050502,7.86,8.29,7.54,8.29,7100
BBBB,20050502,17.87,18.3,17.27,18.1,224000
BBBY,20050502,37.2,37.49,36.92,37.22,2046900
BBGI,20050502,15.83,17.34,15.82,17.09,20300
BBNK,20050502,15.25,15.25,15,15.05,1600
BBOX,20050502,32.76,33.25,32.39,32.72,91000
BBQZ,20050502,4.24,4.25,4,4.06,7000
BBSI,20050502,22.2,22.2,21.17,21.71,11500
BBXT,20050502,26.15,26.65,26,26.1,5400
BCGI,20050502,5.76,5.76,5.57,5.6,315400
BCII,20050502,26.33,26.34,24.94,25.01,220500
BCON,20050502,0.87,0.87,0.81,0.81,375400
BCRX,20050502,3.84,3.99,3.7,3.88,167600
BCSB,20050502,14,14,14,14,1500
BCSI,20050502,14.36,14.63,13.86,13.93,196200
BDAY,20050502,14.2,14.2,12.92,13.21,16700
BDCO,20050502,1.56,1.75,1.43,1.63,58200
BDMS,20050502,26.95,26.95,26.52,26.52,1300
BDOG,20050502,6.64,6.64,6.64,6.64,500
BDSI,20050502,2.95,3.14,2.95,3,4700
BDSIW,20050502,0.55,0.55,0.55,0.55,0
BEAR,20050502,4.5,4.5,4.5,4.5,1000
BEAS,20050502,6.9,7.07,6.86,7.05,6406400
BEAV,20050502,12.23,12.74,12.18,12.72,515200
BEBE,20050502,32.27,32.95,31.88,32.63,616500
BECN,20050502,22.26,22.42,21.45,22.33,54100
BEIQ,20050502,22.57,23.72,22.5,23.36,90300
BELFA,20050502,23.25,23.25,22.75,22.75,8600
BELFB,20050502,26.72,26.84,26.28,26.41,47500
BELM,20050502,8,8.03,7.88,7.93,122200
BERK,20050502,19.05,19.06,19.05,19.06,900
BESI,20050502,5.02,5.18,5.02,5.16,3700
BEXP,20050502,8.31,8.31,8.12,8.27,219900
BFAM,20050502,33.89,34,32.18,32.84,114300
BFCF,20050502,8.8,9.67,8.72,9.58,54300
BFEN,20050502,8.51,8.51,8.51,8.51,0
BFLY,20050502,1.29,1.32,1.2,1.27,52900
BGFVE,20050502,23.9,24.07,22.84,23.1,97400
BHBC,20050502,10.55,10.67,9.99,10.39,17500
BIIB,20050502,36.38,37.62,36.38,37.32,5051700
BIOI,20050502,10,10.02,9.51,10,55900
BIOM,20050502,1.91,2,1.9,1.96,302500
BIOS,20050502,5.45,5.75,5.45,5.67,160500
BIOV,20050502,4.79,4.87,4.46,4.58,127300
BITI,20050502,2.58,2.68,2.58,2.65,12700
BITS,20050502,2.66,2.7,2.5,2.59,47100
BIVN,20050502,6.49,6.49,6.06,6.21,444900
BJCT,20050502,1.4,1.42,1.34,1.4,13600
BJRI,20050502,17.56,18.04,17.53,17.96,93000
BKBK,20050502,18.01,18.01,18.01,18.01,0
BKHM,20050502,2.98,3.1,2.9,2.9,142300
BKMU,20050502,10.56,10.79,10.45,10.63,580900
BKOR,20050502,10.5,10.5,10.5,10.5,400
BKRS,20050502,9.7,9.75,9.45,9.5,13300
BKSC,20050502,15,15.14,14,14.35,4700
BKST,20050502,19.82,19.82,19.71,19.78,99800
BKUNA,20050502,23.73,24.49,23.73,24.47,184200
BKWW,20050502,10.8,11.24,10.8,10.8,1700
BLDP,20050502,3.93,3.97,3.8,3.82,460400
BLKB,20050502,12.94,13.13,12.78,12.89,217700
BLMT,20050502,5.82,5.83,5.82,5.83,200
BLSC,20050502,6.3,6.37,6.25,6.37,9900
BLSI,20050502,2.13,2.25,2.12,2.25,3000
BLTIE,20050502,6.6,6.98,6.52,6.79,126700
BLUD,20050502,30.04,30.34,29.6,30.26,254800
BLUE,20050502,3.96,3.97,3.95,3.95,38100
BMET,20050502,38.35,38.9,38.26,38.55,1266300
BMHC,20050502,55.64,56.48,54.56,55.58,235700
BMRC,20050502,33,33,32.5,32.52,1200
BMRN,20050502,5.89,6.1,5.79,6.1,241100
BMTC,20050502,18.89,19.08,18.69,19.04,24900
BNCC,20050502,14,14,14,14,100
BNCN,20050502,19.23,19.4,19.22,19.4,700
BNHN,20050502,15.64,15.64,15.31,15.31,1900
BNHNA,20050502,15.68,15.68,15.18,15.25,8300
BNSO,20050502,3.94,3.96,3.93,3.96,600
BOBE,20050502,20.31,21.1,20.31,21.09,296300
BOBJ,20050502,25.7,25.7,25.06,25.23,915000
BOCH,20050502,10.47,10.47,10.47,10.47,0
BOFL,20050502,15.5,15.76,15.5,15.58,3000
BOKF,20050502,41.6,42.35,41.47,42.21,86300
BOMK,20050502,9.91,10,9.91,10,1300
BONT,20050502,17.97,18.29,17.61,18.25,79700
BOOM,20050502,25.3,25.74,24.5,25.31,746900
BOOT,20050502,12,12.42,12,12.25,5300
BORD,20050502,17.1,17.1,17,17,5300
BORDW,20050502,6.23,6.28,6.23,6.23,300
BORL,20050502,5.8,5.91,5.74,5.79,628000
BOSA,20050502,12.65,13.35,12.1,13.35,2500
BOSC,20050502,2.44,2.44,2.34,2.42,14600
BPFH,20050502,22.49,23.02,22.3,22.92,534900
BPHX,20050502,4.16,4.16,4.16,4.16,0
BPMI,20050502,2.74,3.75,2.74,3.75,12300
BPOP,20050502,23.11,23.31,22.6,23.24,306400
BPOPN,20050502,25.75,25.75,25.5,25.5,1800
BPOPO,20050502,25.25,25.25,25.2,25.2,6400
BPRG,20050502,7.94,7.94,7.94,7.94,200
BPUR,20050502,0.36,0.37,0.35,0.36,1667400
BRBI,20050502,4.92,4.92,4.92,4.92,300
BRCD,20050502,4.38,4.58,4.25,4.34,21814900
BRCM,20050502,30.1,30.28,29.56,29.63,6698200
BRID,20050502,8.31,8.31,8.31,8.31,0
BRKL,20050502,15,15.39,14.92,15.39,196000
BRKR,20050502,3.22,3.39,3.16,3.37,145000
BRKS,20050502,12.95,13.15,12.73,12.98,210100
BRKT,20050502,9.82,9.89,9.7,9.74,34600
BRLC,20050502,1.77,1.82,1.73,1.73,24600
BRLI,20050502,13.8,14.03,13.8,13.99,33000
BSET,20050502,19.6,19.75,19.03,19.22,45800
BSMD,20050502,3.73,3.95,3.67,3.91,26500
BSML,20050502,3.91,4.04,3.4,4.04,5600
BSQR,20050502,0.41,0.47,0.4,0.47,471900
BSRR,20050502,19.5,19.91,19.5,19.7,1000
BSTE,20050502,56.61,56.85,55.76,56.64,170800
BSXT,20050502,30.7,30.79,30.7,30.7,2700
BTFG,20050502,18.61,19.54,18.27,19.22,16100
BTHS,20050502,12.2,12.7,12.01,12.6,17700
BTRX,20050502,17.08,17.45,17,17.34,73500
BTUI,20050502,3.05,3.29,3.02,3.05,6900
BUCY,20050502,38.85,39.75,37.6,38.18,303300
BUSE,20050502,19.09,19.13,18.76,19.13,10000
BUSEP,20050502,10.54,10.54,10.54,10.54,0
BVEW,20050502,3.01,3.01,2.87,2.91,49700
BVSN,20050502,1.24,1.29,1.15,1.18,204700
BWCF,20050502,25.5,25.5,25.5,25.5,0
BWEB,20050502,0.43,0.46,0.43,0.45,12200
BWINA,20050502,25,25,25,25,0
BWINB,20050502,24.99,25.6,24.9,25.53,18100
BWLD,20050502,30.1,30.55,30,30.31,132000
BWNG,20050502,3.66,4.04,3.66,4.02,1073900
BYBI,20050502,5.95,6.02,5.85,5.92,18000
BYFC,20050502,11.49,11.49,11.49,11.49,200
CAAS,20050502,6.76,7.1,6.51,7.1,54700
CABG,20050502,4.35,4.35,4.13,4.26,25800
CACB,20050502,19.38,19.5,19.32,19.5,25300
CACCE,20050502,18.29,18.9,18.09,18.44,18200
CACH,20050502,11.1,11.61,11.1,11.61,168200
CACS,20050502,5.32,5.51,5.3,5.48,247500
CADA,20050502,12.26,12.69,12.26,12.69,10700
CAFE,20050502,4.64,4.72,4.43,4.66,95900
CAFEW,20050502,1,1.15,0.81,1.1,74300
CAFI,20050502,13.6,13.71,13.25,13.62,16300
CAKE,20050502,31.76,32.23,31.73,31.97,1059500
CALC,20050502,29.4,29.4,29.15,29.31,26300
CALD,20050502,3.52,3.52,2.95,3.04,69200
CALGZ,20050502,0.11,0.11,0.11,0.11,1300
CALL,20050502,5.36,5.47,4.9,5.12,191700
CALM,20050502,6.85,6.88,6.63,6.79,160200
CALP,20050502,5.79,5.81,5.77,5.8,106400
CAMD,20050502,4.32,4.35,3.96,3.98,427800
CAMP,20050502,5.54,5.78,5.52,5.6,97600
CAMT,20050502,2.99,2.99,2.85,2.89,19400
CAND,20050502,5.25,5.25,5.02,5.21,129400
CANI,20050502,4.61,4.61,4.4,4.59,88800
CAPA,20050502,3.7,3.94,3.65,3.93,118500
CAPX,20050502,31.85,32.4,31.74,32.27,84200
CARN,20050502,4.46,4.49,4,4,56800
CARS,20050502,34.1,34.1,33.61,33.98,179200
CARSO,20050502,26.7,26.7,26.7,26.7,0
CARSP,20050502,25.06,25.07,25.05,25.05,4000
CASA,20050502,9.4,9.45,9.4,9.45,1400
CASB,20050502,16.45,16.45,16,16.28,4600
CASH,20050502,22.25,22.25,22.25,22.25,0
CASS,20050502,38,38,38,38,0
CASY,20050502,16.95,17.16,16.82,17.14,101100
CATG,20050502,10.64,10.8,10.64,10.78,32100
CATS,20050502,4.64,4.72,4.6,4.6,46100
CATT,20050502,14.74,14.77,14.47,14.56,270000
CATY,20050502,33.12,33.34,32.94,33.26,265900
CAVB,20050502,22.7,22.7,22.67,22.67,300
CBAN,20050502,32.52,32.65,32.1,32.65,3100
CBBO,20050502,18.4,18.75,18,18.11,5600
CBCF,20050502,26.59,27.35,26.59,27.35,75700
CBIN,20050502,21,21,21,21,0
CBIZ,20050502,3.54,3.69,3.54,3.69,82400
CBKN,20050502,17.85,17.87,17.16,17.16,2400
CBMD,20050502,31.89,32.04,31.31,31.57,15900
CBMX,20050502,2.7,2.72,2.44,2.47,70600
CBNV,20050502,20.4,20.5,20.4,20.5,2400
CBON,20050502,23.85,24.29,23.85,24,6000
CBRL,20050502,38.67,38.67,38.22,38.3,1125000
CBRX,20050502,1.97,2.09,1.96,2.05,59100
CBSAN,20050502,26.95,26.95,26.95,26.95,0
CBSH,20050502,47.81,48.42,47.81,48.3,112600
CBSS,20050502,43.01,44.03,42.96,43.84,620000
CBST,20050502,8.95,9.21,8.89,9,304000
CBTE,20050502,4.15,4.22,4.1,4.22,4400
CBUK,20050502,13.4,13.4,13.15,13.15,5700
CCBD,20050502,13.77,14,13.41,13.41,4400
CCBG,20050502,37.88,38.88,37.68,38.88,27700
CCBI,20050502,15.76,15.92,15.57,15.8,476300
CCBL,20050502,6.6,6.75,6.54,6.73,401700
CCBN,20050502,16.5,16.55,16.16,16.55,10100
CCBP,20050502,40.01,40.33,40.01,40.33,300
CCCG,20050502,23.42,23.42,22.62,23.09,24100
CCDC,20050502,14.79,15,14.75,14.93,4600
CCFH,20050502,19.48,19.48,19.48,19.48,300
CCMP,20050502,29,29,27.43,27.63,1003000
CCNE,20050502,15.4,15.4,15.21,15.25,1000
CCPCN,20050502,26.25,26.25,26.25,26.25,500
CCPCO,20050502,10.6,10.6,10.6,10.6,0
CCPCP,20050502,10.16,10.16,10.15,10.15,1500
CCRD,20050502,16.36,16.45,16.36,16.44,215200
CCRN,20050502,16.14,16.37,15.91,16.37,83200
CCRT,20050502,26.56,27.16,26.42,26.7,148500
CCUR,20050502,1.69,1.7,1.62,1.65,249000
CDCY,20050502,5.5,5.82,5.4,5.82,19600
CDIC,20050502,2.15,2.15,1.91,2.03,740000
CDIS,20050502,44.72,46.1,44.07,46.1,494700
CDMS,20050502,14.38,15.2,14.38,15.03,10500
CDSS,20050502,1.3,1.4,1.3,1.36,117100
CDSW,20050502,9.4,9.43,9.24,9.37,11300
CDWC,20050502,55.25,55.61,54.51,54.86,860500
CEBK,20050502,27.95,27.95,27.95,27.95,100
CECE,20050502,3,3,2.65,2.7,20800
CECO,20050502,31.56,32.82,31.22,32.15,3992400
CECX,20050502,11,11.68,10.85,11.11,6200
CEDC,20050502,37.38,37.93,37.04,37.8,117800
CEGE,20050502,4.64,5.22,4.64,5.15,704400
CELG,20050502,38.29,38.5,37.73,38.24,1482200
CELL,20050502,21.09,21.29,20.15,20.4,468500
CEMH,20050502,25.49,25.49,25,25,2500
CENF,20050502,2.88,3,2.88,3,44100
CENT,20050502,41.79,43.03,41.5,42.92,280700
CENX,20050502,23.42,23.87,22.91,23.58,400900
CEPH,20050502,44.08,47.5,43.55,44.68,5254200
CERG,20050502,5.41,5.51,5.41,5.51,80200
CERN,20050502,57.76,59.44,57.72,59.08,647200
CERS,20050502,3.67,3.67,3.43,3.44,48000
CESI,20050502,1.89,2,1.82,2,27300
CETV,20050502,46.09,47,45.94,46.42,228000
CEVA,20050502,6.52,6.61,6.51,6.6,25700
CFCI,20050502,25.13,25.13,23.4,24.7,73600
CFCP,20050502,14.6,14.92,14.28,14.92,20600
CFFC,20050502,21,21.1,20.5,20.5,2900
CFFI,20050502,35.1,35.2,35.1,35.2,500
CFFN,20050502,34,34.02,33.75,34,30200
CFHI,20050502,17,17.25,17,17.25,1500
CFNB,20050502,11.41,11.41,11.4,11.4,10400
CFNL,20050502,8.12,8.12,7.76,7.92,56600
CFSI,20050502,15.45,15.93,14.93,15.39,111100
CGEN,20050502,3.79,3.79,3.6,3.68,15300
CGFW,20050502,4.94,5.19,4.75,5.12,295100
CGNX,20050502,21.76,22.19,21.7,22.04,187500
CGPI,20050502,4.4,4.4,4.28,4.36,21400
CGTK,20050502,2.2,2.26,2.2,2.26,173200
CHCI,20050502,23.73,24.84,23.49,24.18,82100
CHCO,20050502,32.24,32.6,32,32.6,34900
CHDN,20050502,37.48,38.64,37.35,38.56,28200
CHDX,20050502,6.05,6.05,5.8,5.99,19200
CHEV,20050502,11.5,11.5,11.17,11.17,1500
CHFC,20050502,30,30.52,29.84,30.49,32500
CHFN,20050502,31.64,31.9,31.17,31.5,6700
CHIC,20050502,10.66,10.86,10.31,10.44,226300
CHINA,20050502,2.81,2.89,2.6,2.66,423500
CHIR,20050502,34.21,34.48,34.06,34.43,1063400
CHKE,20050502,32.23,33.11,32.23,33.07,25800
CHKP,20050502,21.1,21.3,21,21.2,1777400
CHKR,20050502,12.25,12.27,11.89,12.06,91400
CHLE,20050502,0.32,0.32,0.32,0.32,1600
CHMP,20050502,3.95,4,3.91,3.91,10000
CHNL,20050502,6.36,6.36,6.11,6.2,2600
CHNR,20050502,4.15,4.39,4.01,4.01,4000
CHRK,20050502,6.19,6.19,5.67,5.73,10700
CHRS,20050502,7.46,7.48,7.29,7.43,389800
CHRT,20050502,5.83,5.94,5.72,5.76,28000
CHRW,20050502,51.43,52.73,51.43,52.42,796000
CHRZ,20050502,3.04,3.35,3,3.2,88000
CHSCP,20050502,26.5,26.5,26,26.4,7500
CHTR,20050502,1.16,1.16,1.06,1.07,21566200
CHTT,20050502,41.79,41.95,40.94,41.42,166100
CHUX,20050502,20.04,20.54,19.94,20.45,113600
CIBI,20050502,12.87,12.87,12.87,12.87,0
CIEN,20050502,2.3,2.34,2.25,2.3,13103600
CIMT,20050502,1.6,1.6,1.28,1.42,2800
CINF,20050502,40.66,40.68,39.55,39.94,484800
CIPH,20050502,1.51,1.58,1.45,1.5,144000
CITP,20050502,14.25,14.25,13.83,14.07,12500
CITZ,20050502,13.61,13.68,13.46,13.68,20700
CKCM,20050502,9.5,10.33,8.51,10.19,656400
CKEC,20050502,34.93,35.36,34.93,35.1,79000
CKFR,20050502,36.99,37.1,36.48,36.65,549800
CKSW,20050502,1.75,1.85,1.75,1.82,40400
CLAS,20050502,42.5,42.5,41.9,42,1800
CLBH,20050502,14,14,14,14,100
CLBK,20050502,36.89,37.46,36.89,37.09,3300
CLCT,20050502,18.15,18.15,17.56,17.93,11000
CLDA,20050502,16.38,16.38,16,16,300
CLDN,20050502,16,16.6,16,16.45,87600
CLEC,20050502,2.13,2.43,2.13,2.27,55800
CLFC,20050502,20,20.66,19.91,20.64,100700
CLGY,20050502,1.96,2,1.69,1.95,38700
CLHB,20050502,16.88,17.15,16.5,17.03,191600
CLHL,20050502,6.7,7,6.61,7,2400
CLMS,20050502,23.39,23.76,22.76,23.1,250800
CLRK,20050502,10.39,10.39,9.67,9.95,12300
CLSR,20050502,26.76,26.94,26.76,26.94,69600
CLSTE,20050502,2.52,2.62,2.3,2.31,16100
CLTK,20050502,0.8,0.81,0.77,0.77,88500
CLWT,20050502,2.94,2.99,2.74,2.88,21700
CLZR,20050502,9.13,9.13,8.72,8.87,239300
CMBC,20050502,29.95,30.7,29.95,30.5,12300
CMCO,20050502,8.92,8.92,8.35,8.85,162900
CMCSA,20050502,32.16,32.51,31.89,32.15,10129500
CMCSK,20050502,31.78,32.18,31.48,31.71,7310600
CMGI,20050502,1.79,1.8,1.72,1.75,4229900
CMKG,20050502,3.25,3.38,3.23,3.38,400
CMLS,20050502,13,13.26,13,13.26,432200
CMNT,20050502,3.99,4,3.85,3.9,101800
CMOS,20050502,6.33,6.41,6.18,6.31,1146300
CMPP,20050502,8.76,8.86,8.39,8.5,35700
CMPX,20050502,3.45,4.15,3.21,3.62,195500
CMRG,20050502,6.56,6.89,6.56,6.86,205700
CMRO,20050502,8.5,8.5,8.5,8.5,0
CMTL,20050502,35.22,36.41,34.93,35.54,519700
CMTN,20050502,0.86,0.94,0.61,0.9,36800
CMTY,20050502,24.02,24.8,24.02,24.5,12500
CMVT,20050502,22.48,22.81,21.78,22.1,3929100
CNAF,20050502,24.3,24.3,24.3,24.3,0
CNBC,20050502,12.85,12.85,11.61,11.8,9000
CNBKA,20050502,27.24,27.25,27,27.25,3200
CNCT,20050502,21.78,21.78,21.3,21.46,833600
CNET,20050502,9.98,10.13,9.83,9.97,1207700
CNFL,20050502,8.47,8.49,8.47,8.49,1800
CNLG,20050502,1.64,1.64,1.56,1.58,24000
CNMD,20050502,29.81,30.55,29.52,30.49,534000
CNQR,20050502,8.26,8.35,7.94,8.08,287600
CNST,20050502,4.95,5,4.67,4.88,28500
CNTU,20050502,23.27,23.35,22.98,23.24,3600
CNTY,20050502,7.4,7.4,7.15,7.22,76800
CNVLZ,20050502,1.91,1.91,1.91,1.91,400
CNVR,20050502,4.95,4.95,4.85,4.94,35100
CNVX,20050502,2.84,2.85,2.73,2.84,53900
CNXS,20050502,18.86,19.49,18.52,18.78,176100
CNXT,20050502,1.14,1.15,1.09,1.11,6841600
COBH,20050502,29.35,29.35,29.35,29.35,0
COBR,20050502,8.24,8.45,7.91,8.45,25400
COBZ,20050502,16.74,17,16.74,16.96,58400
COCO,20050502,14.36,14.44,14.09,14.31,1247400
COGN,20050502,38.1,38.43,37.21,37.85,1741100
COGT,20050502,22.72,22.72,21.73,22,406200
COHR,20050502,31.92,32.46,31.86,32.44,181000
COHT,20050502,7.72,8.45,7.52,8.03,10200
COHU,20050502,17.9,17.9,17.03,17.62,120500
COKE,20050502,48.01,48.53,47.65,48.53,8300
COLB,20050502,23.23,23.98,23.23,23.96,26100
COLM,20050502,43,44.87,42.71,44.27,1021400
COLT,20050502,3.78,3.97,3.73,3.75,17600
COMS,20050502,3.13,3.28,3.13,3.22,3594400
CONN,20050502,16.69,17.08,16.69,17.03,58800
CONR,20050502,13.69,14.33,13.51,14.29,185300
COOP,20050502,18.25,18.25,18.25,18.25,100
CORI,20050502,3.1,3.2,3.08,3.2,194900
CORS,20050502,49.02,49.92,49.02,49.6,207500
CORT,20050502,4.7,4.7,3.93,4.19,103300
COSI,20050502,4.63,4.97,4.5,4.88,123700
COSN,20050502,2.44,2.5,2.37,2.44,82600
COST,20050502,40.71,41.34,40.68,41.27,2779400
CPAK,20050502,5.05,5.05,5.02,5.05,800
CPCI,20050502,4.73,4.75,4.64,4.7,5200
CPHD,20050502,8.92,9.15,8.84,9,151800
CPKI,20050502,22.8,24.11,22.8,23.9,271400
CPNO,20050502,29.8,29.8,29.35,29.4,5400
CPRT,20050502,21.65,22.34,21.65,22.26,397900
CPSI,20050502,31.83,34.05,31.82,33.96,250700
CPSS,20050502,5.11,5.11,4.99,4.99,17600
CPST,20050502,1.14,1.17,1.13,1.17,236000
CPTH,20050502,0.66,0.66,0.6,0.62,31900
CPTS,20050502,6.17,6.19,5.96,6.15,281200
CPTV,20050502,12.39,12.78,12.08,12.62,169400
CPWM,20050502,23.22,23.57,22.86,23.38,552700
CPWR,20050502,5.91,6.18,5.9,6.12,2808000
CRAI,20050502,52.04,54.35,51.46,51.7,226000
CRAY,20050502,2.22,2.22,2.1,2.18,469700
CRDM,20050502,0.28,0.28,0.26,0.27,349400
CRDN,20050502,20.01,20.36,19.75,20,532300
CRDS,20050502,0.85,0.89,0.84,0.84,47100
CREAF,20050502,8.29,8.43,8.05,8.43,239500
CRED,20050502,13.71,14,13.71,13.72,2300
CREE,20050502,24.19,24.34,23.8,23.9,1233300
CREO,20050502,16.06,16.09,16.01,16.04,212000
CRESY,20050502,10.55,10.66,10.34,10.43,122800
CRFN,20050502,15.75,15.75,15.02,15.25,4200
CRFT,20050502,15.75,15.89,15.6,15.78,46400
CRGN,20050502,3.19,3.45,3.06,3.14,274300
CRHCY,20050502,24.47,25.4,24.47,25.3,16400
CRIS,20050502,3.41,3.49,3.29,3.48,158600
CRLTS,20050502,19.54,19.54,19.54,19.54,0
CRME,20050502,5.95,6.09,5.91,6.02,85100
CRMT,20050502,21.17,21.42,20.9,20.99,61000
CRNS,20050502,12.22,14,12.13,13.1,19700
CRNT,20050502,4.3,4.4,4.25,4.33,101700
CRRB,20050502,14.85,14.85,14.75,14.75,1100
CRRC,20050502,48.35,49.63,47.66,49.4,33700
CRTQ,20050502,3,3,3,3,5000
CRTX,20050502,5.76,5.76,5.73,5.73,4000
CRUS,20050502,4.19,4.37,4.17,4.34,449200
CRVL,20050502,19.9,20.6,19.9,20.12,31900
CRXA,20050502,4.24,4.34,4.23,4.33,6133900
CRXL,20050502,17.98,18.11,17.81,18.05,285200
CRYP,20050502,29.13,29.55,28.64,29.32,170200
CRZO,20050502,16.51,16.62,16.08,16.35,436300
CSAR,20050502,9.02,9.18,8.9,9.18,137000
CSBC,20050502,13.19,13.5,12.5,12.52,6600
CSBD,20050502,19.37,20.96,18.95,19.2,8400
CSBK,20050502,10.2,10.25,10,10.23,35100
CSCD,20050502,10.97,12.14,10.79,11.98,129200
CSCO,20050502,17.24,17.32,17.16,17.26,43620300
CSCQ,20050502,2.4,2.43,2.39,2.39,24000
CSFL,20050502,39.2,39.5,39,39.5,1500
CSGP,20050502,39.95,39.95,38.56,39.24,125500
CSGS,20050502,17.16,17.44,17.15,17.44,522800
CSJB,20050502,22.9,22.9,22.72,22.72,800
CSKKY,20050502,37.39,37.39,37.39,37.39,0
CSLMF,20050502,4,4.2,4,4.06,7300
CSLR,20050502,3.18,3.18,3.18,3.18,0
CSNC,20050502,12.7,12.7,12.7,12.7,0
CSNT,20050502,26.88,26.88,26.72,26.72,600
CSPI,20050502,7.4,7.4,6.61,6.61,300
CSPLF,20050502,5.65,5.75,5.56,5.74,22900
CSTL,20050502,2.87,2.87,2.86,2.86,500
CSTR,20050502,17.23,17.23,16.95,17.12,325900
CSWC,20050502,75.32,76.24,75,76.05,2400
CTAC,20050502,18.54,18.85,18.54,18.84,26200
CTAS,20050502,38.89,39.62,38.48,38.62,1497600
CTBI,20050502,29.91,30.06,29.43,30.06,30200
CTBIP,20050502,26.68,26.68,26.68,26.68,0
CTBK,20050502,29.8,29.8,29.12,29.7,3500
CTCHC,20050502,0.61,0.63,0.58,0.6,110900
CTCI,20050502,11.49,11.98,11.42,11.94,28400
CTCO,20050502,46.58,46.78,46.21,46.72,95700
CTEC,20050502,10.4,10.81,10.3,10.7,59000
CTEL,20050502,2.32,2.32,2.18,2.19,4800
CTGI,20050502,5.88,5.92,5.64,5.65,50200
CTHR,20050502,18.95,18.95,18.25,18.72,211900
CTIC,20050502,3.56,3.9,3.4,3.73,2550300
CTLM,20050502,2.04,2.1,1.94,1.95,162100
CTMI,20050502,20.53,20.53,20.48,20.52,138000
CTRA,20050502,2.3,2.3,1.61,1.85,406500
CTRP,20050502,43.48,44.05,42.9,43,92600
CTRX,20050502,5,5.13,4.76,5.1,123900
CTSH,20050502,42.01,42.33,41.41,42.2,1253600
CTTY,20050502,4.53,4.63,4.29,4.35,14300
CTWS,20050502,23.75,24.42,23.75,24.42,14300
CTXS,20050502,22.54,22.88,22.51,22.71,2057200
CTZN,20050502,20.42,20.81,19.9,20.75,32200
CUBA,20050502,5.41,5.56,5.41,5.51,2900
CULS,20050502,8.69,8.69,8.1,8.17,90500
CUNO,20050502,50.85,51.1,50.06,50.82,118600
CURE,20050502,1.67,2.08,1.58,2.03,939700
CURN,20050502,0.78,0.78,0.67,0.7,63300
CUTR,20050502,16.72,17.89,16.72,17.82,465200
CVAL,20050502,24.4,24.4,24.4,24.4,0
CVBF,20050502,17.38,18,17.25,17.99,138200
CVBK,20050502,26.33,26.33,26.33,26.33,200
CVCO,20050502,26.3,27.38,26.3,27.38,37100
CVCY,20050502,24,24,23.1,23.1,1600
CVGI,20050502,19.48,20.04,19.48,19.99,71200
CVGR,20050502,2.24,2.24,1.91,2.21,12000
CVGW,20050502,11.59,11.59,10.92,10.92,2500
CVLY,20050502,18.5,19.33,18.5,19.33,300
CVNS,20050502,10.02,11.12,10.02,10.9,124600
CVST,20050502,1.7,1.72,1.7,1.72,1500
CVTI,20050502,13.49,13.59,13.21,13.59,47100
CVTX,20050502,19.75,20.22,19.56,19.75,711300
CWBC,20050502,12.15,12.15,12.15,12.15,5200
CWBS,20050502,20,20.13,20,20.13,500
CWBSP,20050502,12.8,12.8,12.8,12.8,0
CWCO,20050502,34.04,34.73,33,33.75,16900
CWEI,20050502,23.14,24.36,23.14,24.24,19400
CWLZ,20050502,11.34,11.34,11.32,11.32,1600
CWST,20050502,11.93,12.08,11.54,12.01,31600
CWTR,20050502,16.8,16.8,16.26,16.79,182200
CYAN,20050502,1,1.03,0.99,1.01,25600
CYBE,20050502,12.47,12.47,11.86,12.35,62400
CYBS,20050502,6.17,6.24,5.85,5.98,116300
CYBX,20050502,37.81,38.07,36.91,37.3,539800
CYCL,20050502,11.54,11.96,11.28,11.96,243800
CYMI,20050502,24.77,25,24.12,24.58,831100
CYPB,20050502,10.39,11.1,10.22,10.82,246500
CYTC,20050502,21.27,21.56,21.05,21.2,965800
CYTK,20050502,5.01,5.1,4.97,5,227100
CYTO,20050502,3.78,4.13,3.78,3.96,168700
CYTR,20050502,0.93,0.96,0.87,0.9,246700
DADE,20050502,62.81,63.2,62.19,62.49,333900
DAGM,20050502,3.53,3.53,3.53,3.53,0
DAIO,20050502,2.57,2.69,2.52,2.61,5200
DAKT,20050502,20.26,21.5,20.23,21.5,60000
DANKY,20050502,1.3,1.3,1.25,1.29,164000
DASTY,20050502,47.11,47.18,46.51,46.98,4600
DATA,20050502,15.02,16,14.41,14.68,36300
DAVE,20050502,10.77,11.2,10.75,10.83,122600
DBLE,20050502,18.32,19,18.3,18.55,32100
DBRN,20050502,17.33,17.33,16.73,16.82,311600
DCAI,20050502,13.7,14,13.22,13.34,117600
DCAP,20050502,5.11,5.11,5.11,5.11,1000
DCBK,20050502,27.98,27.99,27.98,27.99,300
DCEL,20050502,2.02,2.02,1.88,1.99,572500
DCGN,20050502,5.38,5.69,5.38,5.69,288800
DCLK,20050502,8.03,8.15,8.01,8.03,3113700
DCOM,20050502,14.95,15.04,14.86,15.02,169900
DCTH,20050502,2.32,2.4,2.13,2.13,55800
DCTHW,20050502,0.2,0.2,0.2,0.2,0
DDDC,20050502,3.09,3.15,2.88,3.04,239500
DDIC,20050502,2.78,2.82,2.62,2.72,136900
DDRX,20050502,4.6,4.66,4,4.64,11700
DEAR,20050502,26.15,26.21,25.8,26.21,2100
DEBS,20050502,23.9,24.17,23.66,23.91,8400
DECC,20050502,8.28,8.33,7.77,7.92,23800
DECK,20050502,21.5,22.99,21.25,22.9,1539800
DECT,20050502,3.76,3.76,3.64,3.75,5800
DELL,20050502,34.87,35.61,34.83,34.96,21512300
DELT,20050502,9.77,9.82,9.77,9.81,3800
DEPO,20050502,3.9,3.94,3.77,3.84,77000
DESC,20050502,2.65,2.85,2.62,2.8,152100
DEVC,20050502,12,12,11.03,11.05,3400
DFIB,20050502,0.89,0.95,0.89,0.94,664700
DGAS,20050502,25.25,25.44,24.91,25.17,3200
DGICA,20050502,18.64,18.71,18.46,18.71,8300
DGICB,20050502,16.8,16.8,16.6,16.8,3800
DGII,20050502,10.65,11,10.62,10.9,187800
DGIN,20050502,19.9,20.23,19.65,20.16,411400
DGIT,20050502,1.11,1.17,1.1,1.11,91700
DGSE,20050502,2.49,2.5,2.45,2.5,500
DHIL,20050502,16.25,16.25,16.25,16.25,300
DHOM,20050502,14.05,14.07,13.45,13.55,34500
DIET,20050502,3.92,3.92,3.82,3.9,9200
DIGE,20050502,19.16,19.16,18.75,18.96,254600
DIGI,20050502,3.5,3.5,3.49,3.49,579500
DIGL,20050502,0.68,0.68,0.43,0.46,1146300
DIIB,20050502,30.39,30.39,30.24,30.24,1900
DIMEZ,20050502,0.13,0.15,0.13,0.13,62400
DIOD,20050502,29.9,30,28.68,29.11,243200
DISH,20050502,29.16,29.31,28.81,29.01,1444500
DISK,20050502,3.8,3.88,3.56,3.7,132200
DITC,20050502,11.25,11.38,11.05,11.31,310400
DJCO,20050502,40,40,40,40,0
DKHR,20050502,7.71,8.16,7.69,8.03,31400
DLGS,20050502,2.32,2.32,2.3,2.3,3300
DLPX,20050502,2.9,3.16,2.9,2.9,7400
DLTR,20050502,24.48,24.63,24.35,24.51,1364500
DMAX,20050502,2.98,2.99,2.98,2.99,1200
DMCX,20050502,7.83,7.95,7.53,7.55,3900
DMLP,20050502,22.5,22.5,21.6,21.75,11100
DMRCE,20050502,5.05,5.32,4.71,5,119600
DNDN,20050502,4.62,4.62,4.31,4.4,1797300
DNEX,20050502,43.1,43.58,42.75,43.39,172900
DOCC,20050502,6.95,7.15,6.84,6.86,13800
DOCX,20050502,5.98,5.98,5.98,5.98,0
DORLN,20050502,22.75,22.75,22.62,22.62,9000
DORLO,20050502,24.6,25,24.59,24.75,5200
DORLP,20050502,45.5,46,45,45,4500
DOTN,20050502,12.41,12.41,12.41,12.41,0
DOVP,20050502,15.61,15.63,15.44,15.61,172400
DOWT,20050502,9.35,9.39,9.28,9.39,14900
DPAC,20050502,0.35,0.38,0.34,0.34,61500
DPII,20050502,3.19,3.31,3.04,3.14,90100
DPTR,20050502,11.21,11.36,10.91,11.05,582500
DRAD,20050502,5.71,5.9,5.45,5.59,56300
DRAM,20050502,4.2,4.36,3.97,4.22,17100
DRAX,20050502,4.7,4.84,4.69,4.77,104400
DRCO,20050502,17.61,18.05,17.61,17.99,6300
DRCT,20050502,17.8,18.13,17.73,17.98,206500
DRIV,20050502,26.8,26.91,25.56,26.21,1123800
DROOY,20050502,0.7,0.8,0.65,0.67,1411000
DRRA,20050502,3.57,3.61,3.45,3.47,94500
DRRAP,20050502,14.31,14.47,14,14.47,2400
DRRX,20050502,2.76,2.8,2.65,2.8,162200
DRTE,20050502,15.46,15.46,14.49,14.83,465200
DRTK,20050502,23.16,23.22,22.83,23.14,196600
DRYR,20050502,80.91,81.05,80.9,80.96,30300
DSCM,20050502,2.37,2.45,2.37,2.45,316700
DSCO,20050502,5.67,5.81,5.59,5.7,277900
DSCP,20050502,28.79,29.99,28.27,29.08,59700
DSGIF,20050502,4.25,4.25,4.25,4.25,0
DSGX,20050502,1.86,1.86,1.75,1.76,10000
DSPG,20050502,24.27,24.83,23.87,24.32,287200
DSTI,20050502,7.1,7.1,6.09,6.72,300300
DSTIW,20050502,1.8,1.8,1.48,1.61,18900
DSTIZ,20050502,1.53,1.6,1.28,1.41,45600
DSTME,20050502,5.77,5.77,5.28,5.47,241800
DSWL,20050502,14.71,15,14.7,15,8500
DSWT,20050502,1.55,1.55,1.51,1.55,5200
DTAS,20050502,9.85,10.05,9.83,9.96,581500
DTLK,20050502,2.23,2.39,2.11,2.32,17200
DTPI,20050502,12.27,12.98,12.25,12.92,343000
DTSI,20050502,16.94,17.39,16.86,17.12,35100
DUCK,20050502,19.56,19.56,19.26,19.26,1800
DUSA,20050502,10.45,10.49,10.12,10.37,66300
DVAX,20050502,4.28,4.28,3.95,4.03,24700
DVID,20050502,3.99,4.49,3.75,3.76,153300
DVSA,20050502,5.22,5.59,5.13,5.56,125600
DWCH,20050502,4.03,4.03,3.73,3.75,7800
DWID,20050502,11.37,11.37,11.37,11.37,0
DWMA,20050502,1.2,1.2,1.05,1.15,5000
DWMT,20050502,9.3,9.37,9.3,9.37,8000
DWRI,20050502,15.39,15.94,15.39,15.93,59500
DWSN,20050502,20.05,20.05,19.3,19.75,116000
DWTN,20050502,10.8,10.96,10.8,10.96,2500
DWTT,20050502,10.81,10.82,10.73,10.82,13000
DXPE,20050502,5.4,5.79,5.4,5.48,8800
DXYN,20050502,14.93,15.48,14.93,15.19,41100
DYAX,20050502,4.09,4.09,3.84,4.04,96200
DYNT,20050502,1.62,1.65,1.62,1.62,39100
DYOLF,20050502,1.89,2.09,1.89,2.04,23100
EAGL,20050502,19.56,19.89,19.37,19.8,728400
EASI,20050502,35.31,35.63,34.64,34.93,259900
EASY,20050502,0.95,1,0.94,0.98,90600
EBAY,20050502,31.49,31.95,31.38,31.52,13817700
EBIX,20050502,12.5,12.5,10.29,10.93,27400
ECBE,20050502,27.64,27.64,27.64,27.64,0
ECGI,20050502,2.05,2.09,2.04,2.05,42600
ECHO,20050502,8.51,8.9,8.5,8.83,13100
ECIL,20050502,6.94,6.98,6.8,6.94,238300
ECLG,20050502,11.2,11.64,10.87,11.06,357600
ECLP,20050502,12.3,12.69,11.21,11.94,5362100
ECMV,20050502,12.89,13.81,12.89,13.02,30200
ECOL,20050502,12.06,12.06,11.5,11.71,32100
ECPG,20050502,15.81,15.96,15.3,15.48,74900
ECST,20050502,4.22,4.3,4.14,4.21,117200
ECTX,20050502,3.57,3.59,3.43,3.45,3000
EDAP,20050502,4.39,4.44,3.99,4.26,6000
EDEN,20050502,0.7,0.78,0.7,0.7,37600
EDGR,20050502,3.5,3.64,3.3,3.37,365600
EDGRW,20050502,1.93,1.93,1.93,1.93,0
EDGW,20050502,4.4,4.46,4.35,4.37,13400
EDMC,20050502,28.14,28.9,27.99,28.82,456100
EDUC,20050502,10.56,10.6,10.3,10.6,4800
EEEE,20050502,12,12,11.59,11.9,48500
EEFT,20050502,29.5,29.55,28.76,29.25,463700
EELN,20050502,2.65,2.75,2.58,2.75,241500
EENC,20050502,20.77,21.38,20.06,21.37,344400
EFII,20050502,16.46,16.61,16.37,16.59,263300
EFJI,20050502,8.05,8.29,7.82,8.21,45300
EGBN,20050502,19.7,19.7,19.67,19.67,800
EGHT,20050502,1.27,1.49,1.25,1.49,2753100
EGLS,20050502,2.8,2.9,2.8,2.84,18900
EGOV,20050502,4.21,4.44,4.17,4.43,75000
EIDSY,20050502,1.1,1.15,1.1,1.13,16700
ELAB,20050502,29.84,29.99,29.82,29.92,298900
ELAM,20050502,1.5,1.5,1.5,1.5,3200
ELANZ,20050502,0.19,0.2,0.17,0.18,180700
ELBO,20050502,55.62,57.07,55.54,56.69,434000
ELGX,20050502,5.03,5.11,4.9,4.95,90500
ELMG,20050502,11.22,11.41,11,11.23,79500
ELNK,20050502,9.2,9.38,9.13,9.28,1243100
ELON,20050502,6.34,6.5,6.25,6.48,102000
ELOS,20050502,29.23,29.23,28.06,28.76,181500
ELOY,20050502,5.32,5.35,5.3,5.35,10700
ELRC,20050502,11.98,12.49,11.84,12.12,21300
ELRN,20050502,14.9,15.32,14.9,15.32,1800
ELSE,20050502,4.1,4.24,4.07,4.24,400
ELTK,20050502,2.32,2.33,2.13,2.15,352500
EMAK,20050502,10.68,10.68,9.52,10.04,1800
EMBTE,20050502,4.9,5.04,4.83,5.04,212100
EMBX,20050502,11.62,12.11,11.62,11.86,14600
EMCI,20050502,17.25,17.8,17.18,17.8,25600
EMIS,20050502,3.45,3.45,2.81,2.86,397100
EMITF,20050502,17.11,17.39,17.1,17.39,10900
EMKR,20050502,2.9,3.21,2.7,2.92,153700
EMMS,20050502,15.51,15.84,15.5,15.74,1150600
EMMSP,20050502,38,39.45,37.03,39.45,1200
EMRG,20050502,0.6,0.6,0.53,0.56,643200
ENCY,20050502,9.71,9.84,9.27,9.47,1377400
ENDP,20050502,19.9,20.11,19.58,19.95,761700
ENER,20050502,23.22,23.22,22.31,22.95,323400
ENMC,20050502,4.2,4.59,3.9,4,870900
ENMD,20050502,2.31,2.52,2.31,2.47,249700
ENPT,20050502,2.92,2.96,2.83,2.83,3600
ENSI,20050502,26.9,26.9,26.28,26.41,6600
ENTG,20050502,8.57,8.66,8.36,8.54,180800
ENTU,20050502,3.8,3.85,3.71,3.78,173900
ENWV,20050502,26.75,29.67,26.71,29.2,332500
ENZN,20050502,7.83,7.83,7.39,7.58,541000
EONC,20050502,1.35,1.45,1.35,1.43,6700
EPAX,20050502,33.01,33.87,33.01,33.87,13300
EPAY,20050502,13.11,13.38,12.8,13.31,111200
EPEN,20050502,8.82,8.84,8.8,8.81,1600
EPEX,20050502,14.02,14.69,14.02,14.6,132700
EPIC,20050502,11.07,11.07,10.8,11.01,294000
EPIK,20050502,14.2,14.2,13.25,13.26,3000
EPIQ,20050502,15.1,15.29,15.1,15.25,149700
EPIX,20050502,6.79,6.89,6.61,6.68,109400
EPMD,20050502,2.97,3.05,2.94,3.03,51100
EPMN,20050502,0.86,0.86,0.79,0.79,73500
EPNY,20050502,2.93,3.23,2.93,3.12,638800
EQIX,20050502,34.67,36.95,34.67,36.27,360600
EQTX,20050502,4.01,4.06,4.01,4.05,5400
ERES,20050502,11.08,11.3,10.8,11.04,670800
ERICY,20050502,29.54,29.63,29.15,29.31,1658900
ERIE,20050502,51.53,51.6,51.19,51.3,19900
ERTS,20050502,53.25,53.46,51.99,52.45,4717600
ESBF,20050502,13,13.05,12.96,13.05,43700
ESBK,20050502,27.5,28.96,27.5,28.96,1800
ESCA,20050502,14.31,14.46,13.78,13.88,15100
ESCC,20050502,5.04,5.37,5,5.1,6000
ESGR,20050502,59.42,60.94,59.42,60.65,1900
ESIO,20050502,16.45,16.65,16.29,16.5,123300
ESLR,20050502,5.03,5.69,5.02,5.55,1228300
ESLT,20050502,25.5,25.5,24.75,24.94,30800
ESMC,20050502,4,4.16,4,4,17400
ESPD,20050502,8.6,8.68,8.38,8.47,173200
ESRX,20050502,89.81,90.45,88.69,90,830700
ESST,20050502,3.8,3.97,3.75,3.95,394000
ESTX,20050502,9.38,9.38,9.38,9.38,0
EUBK,20050502,14.13,15.58,14.01,15.4,63900
EURO,20050502,4.51,4.8,4.51,4.76,6400
EVBN,20050502,23.76,23.76,23.22,23.37,1200
EVBS,20050502,23.2,23.92,23.01,23.49,3400
EVCI,20050502,6,6.12,5.85,5.98,29300
EVOL,20050502,1.85,1.85,1.73,1.76,91200
EVST,20050502,6.27,6.32,6.03,6.27,25400
EWBC,20050502,32.28,32.52,31.93,32.5,556100
EWEB,20050502,2.85,2.89,2.82,2.85,29700
EWST,20050502,7.15,7.15,6.38,6.38,2200
EXAC,20050502,13.75,13.75,13.51,13.7,14300
EXAR,20050502,12.76,12.85,12.45,12.55,335600
EXAS,20050502,2.82,2.82,2.74,2.75,93300
EXBD,20050502,65.7,66.18,64.8,65.26,417400
EXEL,20050502,6.88,7.07,6.83,6.91,284000
EXFO,20050502,4.08,4.09,4,4,9500
EXJF,20050502,28.5,28.5,28.45,28.45,7600
EXPD,20050502,49.25,49.83,48.75,49.23,875000
EXPO,20050502,23.54,24,23.5,24,32200
EXTR,20050502,4.45,4.47,4.35,4.43,1462000
EYET,20050502,23.48,24.05,23.4,23.42,1361700
EZPW,20050502,12.2,12.3,12.09,12.14,89000
FACT,20050502,6.4,6.6,6.4,6.51,16000
FADV,20050502,21.12,21.12,20.75,20.97,99500
FALC,20050502,5.68,6,5.62,5.91,179800
FARM,20050502,21.95,21.95,21.75,21.95,10100
FARO,20050502,27,27,26.3,27,136400
FAST,20050502,53.9,54.51,53.61,54.19,397400
FAVS,20050502,4.2,4.4,4.01,4.4,700
FBEI,20050502,19.3,19.3,19.3,19.3,0
FBMI,20050502,25,25.4,24.71,25.4,3700
FBMT,20050502,27.75,27.75,27.75,27.75,200
FBNC,20050502,20.55,21.2,20.18,20.87,18000
FBNKM,20050502,26.5,26.5,26.5,26.5,0
FBNKN,20050502,25.75,25.75,25.7,25.75,8100
FBNW,20050502,26.35,26.35,25.46,25.46,6600
FBSI,20050502,19.15,19.4,19.15,19.15,500
FBSS,20050502,25.3,25.3,25.3,25.3,100
FBST,20050502,9.48,9.74,9.41,9.45,17700
FBTC,20050502,12.24,12.24,12.24,12.24,0
FBTX,20050502,16.94,17.47,16.94,17.3,100600
FCAP,20050502,19.25,19.25,19.25,19.25,200
FCBC,20050502,27.59,28.38,27.59,28.38,10700
FCBP,20050502,41.4,44.47,41.36,44.41,150900
FCCO,20050502,19,19,19,19,200
FCCY,20050502,18.98,18.98,18.98,18.98,100
FCEL,20050502,8.02,8.02,7.89,7.96,758600
FCFC,20050502,12.13,12.39,12.11,12.25,16900
FCFL,20050502,26,26,26,26,1400
FCFS,20050502,19.42,20.16,19.42,20.16,115400
FCGI,20050502,5.38,5.44,5.23,5.32,50000
FCNCA,20050502,130.8,133.24,130.55,132.98,4800
FCPO,20050502,7.74,8.1,7.62,7.9,2300
FCSE,20050502,0.89,0.93,0.89,0.92,88200
FCTR,20050502,21.68,22.45,21.3,21.89,73400
FCZA,20050502,22.76,23.25,22.06,22.45,5300
FDEF,20050502,27.74,27.95,27.69,27.76,3100
FDRY,20050502,8.29,8.32,8.1,8.23,2155200
FEIC,20050502,18.9,18.96,18.37,18.87,541500
FELE,20050502,35.74,35.86,35.17,35.65,37500
FFBC,20050502,17.2,17.83,17.2,17.78,194900
FFBH,20050502,24.25,25,24.25,24.75,49200
FFBI,20050502,21.85,21.85,21.85,21.85,200
FFCH,20050502,26.44,27.15,26.22,26.95,37700
FFDB,20050502,8.19,8.19,8.19,8.19,300
FFDF,20050502,15,15,15,15,0
FFEX,20050502,9.48,9.67,9.33,9.4,51500
FFFD,20050502,38.26,38.26,38.25,38.25,200
FFFL,20050502,22.94,23.82,22.94,23.42,92200
FFFS,20050502,14.41,14.8,14.28,14.8,1200
FFHS,20050502,17,17,17,17,0
FFIC,20050502,16.44,16.89,16.34,16.89,25400
FFIN,20050502,41.1,41.2,40.55,41.2,50900
FFIV,20050502,42.57,42.97,41.55,42.23,924300
FFKT,20050502,32.75,32.75,32.37,32.75,5300
FFKY,20050502,25.75,25.75,25.75,25.75,100
FFLC,20050502,43.07,44.61,42.47,44.39,46800
FFSX,20050502,20.3,20.3,20,20,500
FHRX,20050502,18.02,18.68,18,18.64,956500
FIFG,20050502,18.5,18.5,18.5,18.5,200
FILE,20050502,26.37,27.2,26.33,27,345900
FINB,20050502,24.7,25.1,24.56,25.1,44700
FINL,20050502,18.06,18.53,18.06,18.43,1048800
FISI,20050502,17.99,18.47,17.8,18.43,36900
FISV,20050502,42.41,43.09,42.32,42.86,3261100
FITB,20050502,43.54,43.89,43.22,43.62,1942200
FKFS,20050502,16.96,16.96,16.96,16.96,100
FLAG,20050502,14.93,15.56,14.93,14.93,4800
FLDR,20050502,9.98,10.01,9.69,9.97,36100
FLEX,20050502,11.21,11.24,11.04,11.1,5410100
FLIC,20050502,37.63,38.39,37.6,38.39,2800
FLIR,20050502,27.62,27.62,26.39,26.84,450600
FLML,20050502,16,16.16,15.99,16,124600
FLOW,20050502,5.9,6.09,5.87,5.98,47500
FLPB,20050502,24.75,25.53,24.75,25,3500
FLSH,20050502,18.96,19.93,18.96,19.76,517100
FLWS,20050502,6.63,6.84,6.59,6.81,199700
FLXS,20050502,14.94,15.15,14.73,15.04,20000
FLYI,20050502,0.74,0.74,0.61,0.63,2607300
FLYRE,20050502,12.35,13.41,12.13,13.2,136100
FMAR,20050502,16.4,16.76,16.4,16.66,8200
FMBI,20050502,32.78,33.08,32.44,33.08,71000
FMCO,20050502,18.15,18.97,17.92,17.92,400
FMDAY,20050502,0.4,0.43,0.4,0.4,885300
FMER,20050502,24.45,25.25,24.2,25.15,173300
FMFC,20050502,33.85,34,33.35,34,300
FMSB,20050502,25.32,25.5,24.5,25.5,2000
FMTI,20050502,1.85,1.85,1.75,1.75,61300
FMXI,20050502,1.99,1.99,1.83,1.88,9100
FNBF,20050502,22.5,22.5,21.31,21.8,16400
FNBN,20050502,20.6,20.6,20.53,20.57,400
FNBP,20050502,24.27,25.34,24.27,25.17,6900
FNDT,20050502,10,10.49,9.91,10.01,29700
FNFG,20050502,12.48,12.81,12.48,12.77,686600
FNFI,20050502,15.96,15.96,15.96,15.96,0
FNLC,20050502,16.98,16.98,16.7,16.71,4800
FNLY,20050502,12,12,10.8,10.92,28000
FNSR,20050502,1.27,1.27,1.2,1.24,533300
FOBB,20050502,28.13,28.94,27.89,28.94,10500
FONR,20050502,1.34,1.34,1.32,1.33,146900
FOOT,20050502,24.9,25.05,24.85,25,5200
FORD,20050502,15.3,15.7,13.88,14.09,1542400
FORG,20050502,1.58,1.69,1.56,1.61,63800
FORM,20050502,23,23.21,22.73,23.09,209500
FORR,20050502,14.98,15.41,14.76,15.17,63900
FORTY,20050502,17.8,17.8,17.8,17.8,0
FOSL,20050502,23.41,23.48,23,23.25,419900
FOXH,20050502,31.35,31.35,28.95,29.8,457700
FPFC,20050502,17.75,18.3,17.72,18.3,11700
FPIC,20050502,24.84,26.48,24.13,24.66,560100
FPTB,20050502,24.97,25,24.31,24.31,2300
FRBK,20050502,14.03,14.03,13.82,13.97,11100
FRCCO,20050502,24.95,24.95,24.95,24.95,100
FRCCP,20050502,26,26.35,26,26.35,2000
FRED,20050502,14.4,14.7,14.18,14.36,647600
FRGB,20050502,60.25,60.25,59.6,59.72,2800
FRGO,20050502,14.54,15,14.5,14.82,56800
FRME,20050502,25.48,25.48,24.97,25.23,49600
FRMEP,20050502,27.24,27.24,26.54,26.54,400
FRNT,20050502,9.88,10,9.5,9.75,210400
FRSH,20050502,6.65,7.08,6.5,6.51,2900
FSBC,20050502,28.62,28.62,28.62,28.62,300
FSBI,20050502,23.61,23.72,23.61,23.61,900
FSBK,20050502,28.28,29,28.28,28.88,1900
FSCI,20050502,47.67,48.36,47.67,48,17300
FSII,20050502,3.33,3.43,3.28,3.43,90600
FSNM,20050502,17.67,17.8,17.27,17.5,38700
FSRV,20050502,18.76,19.1,18.76,19.05,33700
FSTF,20050502,11.8,11.8,11.46,11.57,5400
FSTR,20050502,9.28,9.28,8.98,9.25,3200
FSTW,20050502,2.32,2.32,1.95,1.97,6100
FTBK,20050502,36.43,36.64,35.24,36.5,23900
FTEK,20050502,5.37,5.4,5.37,5.4,41600
FTGX,20050502,0.37,0.38,0.35,0.36,98100
FTHR,20050502,6.71,6.71,5.87,5.93,47100
FUEL,20050502,1.55,1.66,1.55,1.62,101500
FUELW,20050502,0.26,0.26,0.16,0.16,21900
FUJIY,20050502,32.82,32.82,32.26,32.75,102600
FULT,20050502,21,21.24,20.85,21.24,216100
FUNC,20050502,20,20,19.35,19.35,2900
FUND,20050502,8.95,9.21,8.95,9.19,39000
FWHT,20050502,8.35,8.45,7.72,7.75,770000
FWRD,20050502,24.43,24.58,23.88,24.13,446900
FXEN,20050502,11.01,12.15,11,11.78,802600
GABC,20050502,13.42,13.58,13.2,13.58,10100
GAFC,20050502,6.05,6.05,6.05,6.05,0
GAIA,20050502,5.42,5.76,5.42,5.47,4500
GAIT,20050502,7,7,6.18,6.98,5800
GBBK,20050502,25.18,25.75,25.09,25.64,984300
GBBKO,20050502,26.25,26.25,26,26,3400
GBCI,20050502,27.04,27.24,26.78,27.24,83400
GBCIP,20050502,26.25,26.25,26.25,26.25,0
GBND,20050502,21.5,22.17,21.2,21.81,20600
GBTB,20050502,20.1,20.32,19.53,20.24,21500
GBTS,20050502,17.6,17.6,17.33,17.46,22100
GCBC,20050502,35.05,35.05,35.05,35.05,0
GCBS,20050502,25.9,25.9,25.28,25.51,2800
GCFB,20050502,3.89,3.98,3.4,3.77,57700
GCFBU,20050502,3.5,3.5,3.5,3.5,100
GCFBW,20050502,0.12,0.12,0.08,0.08,900
GCFC,20050502,10,10.41,10,10.4,2300
GCOM,20050502,5.69,5.89,5.57,5.72,33100
GDPAP,20050502,12,12,12,12,100
GDYS,20050502,8.27,8.27,8.1,8.27,128900
GEAC,20050502,8.17,8.5,8.03,8.38,30500
GEHL,20050502,28.99,29.01,28.21,28.94,22500
GEMP,20050502,4.35,4.35,4.3,4.3,3300
GEMS,20050502,2.25,2.29,2.15,2.2,172100
GENR,20050502,1.95,2.14,1.92,2.1,677100
GENZ,20050502,58.85,59.48,58.67,59.3,1927500
GEOI,20050502,8.01,8.58,7.75,8.22,334700
GEPT,20050502,2.56,2.69,2.5,2.5,21600
GERN,20050502,6.09,6.18,6.02,6.06,425100
GETI,20050502,12.31,12.31,10.64,11.02,34000
GEXA,20050502,6.64,6.7,6.55,6.63,25600
GFED,20050502,22.85,22.85,22.85,22.85,600
GFLS,20050502,16.5,16.5,16,16,3600
GFLSO,20050502,10.4,10.7,10.39,10.7,1600
GGAL,20050502,7.29,7.65,7.29,7.61,160700
GHCI,20050502,39.91,40.35,38.86,39.33,324200
GIFI,20050502,20.89,21.33,20.76,21.33,34400
GIGA,20050502,3.31,3.34,3.17,3.25,46500
GIGM,20050502,1.36,1.45,1.36,1.38,172600
GIII,20050502,7.57,7.57,7.57,7.57,100
GILD,20050502,37.26,37.8,37.1,37.8,3111900
GILTF,20050502,6.01,6.09,5.88,6.05,58200
GISX,20050502,34.76,35.29,34.29,35.05,63000
GIVN,20050502,26.77,29.23,26.77,28,486800
GKIS,20050502,16,16.05,15.67,15.94,276500
GKSRA,20050502,38.48,38.48,37.3,38.18,65600
GLAD,20050502,22.07,22.65,22.07,22.65,32000
GLBC,20050502,12.24,12.49,11.7,11.88,111700
GLBL,20050502,9.59,10.02,9.46,10.01,577600
GLBZ,20050502,19,19.14,19,19,1500
GLDB,20050502,13.85,13.98,13.77,13.98,222800
GLDC,20050502,3.8,3.8,3.8,3.8,0
GLDN,20050502,26.66,27.1,26.02,26.21,57000
GLFD,20050502,2.38,2.44,2.31,2.44,164200
GLGC,20050502,2.81,2.94,2.81,2.93,60100
GLGS,20050502,0.68,0.75,0.68,0.72,32100
GLNG,20050502,11.87,11.91,11.65,11.76,204500
GLOV,20050502,4.3,4.5,3.3,4.4,8600
GLOW,20050502,1.25,1.34,1.25,1.31,59100
GLYT,20050502,79.74,80.59,77.77,80.59,54800
GMAI,20050502,9.75,9.75,9.49,9.73,43200
GMCR,20050502,25.58,25.99,25.4,25.65,13500
GMRK,20050502,22.52,23.38,21.92,23.38,62800
GMST,20050502,3.82,3.93,3.7,3.81,907700
GMTC,20050502,2.41,2.54,2.37,2.54,7900
GMTN,20050502,10.48,10.92,10.09,10.33,42200
GMXR,20050502,11.07,11.24,10.81,11.11,24600
GMXRW,20050502,1.55,1.7,1.49,1.62,2200
GNBT,20050502,0.99,0.99,0.8,0.91,570100
GNCMA,20050502,8.39,8.57,8.37,8.55,77700
GNLB,20050502,0.42,0.43,0.39,0.42,1180900
GNSC,20050502,1.09,1.19,1.02,1.08,69700
GNSS,20050502,14.32,14.69,14.22,14.59,758300
GNSY,20050502,0.92,0.92,0.92,0.92,0
GNTA,20050502,1.03,1.04,0.97,1.02,683800
GNTX,20050502,32.5,33.33,32.46,33.21,842700
GNVC,20050502,1.79,1.8,1.73,1.78,136300
GOAM,20050502,5.62,5.95,5.5,5.51,72100
GOLD,20050502,11.75,11.88,11.52,11.84,141900
GOOD,20050502,16.5,16.5,16.38,16.4,8000
GOOG,20050502,222.05,223.7,220.21,222.29,9778100
GORX,20050502,2.1,2.1,1.9,1.99,12900
GOSHA,20050502,25.95,26,24.44,24.59,253700
GPCB,20050502,10.25,10.25,10.25,10.25,0
GPIC,20050502,17.71,17.71,16.6,16.76,25700
GPRO,20050502,50.11,50.92,49.78,50.92,375700
GPTX,20050502,6.58,6.58,5.3,5.34,18200
GRAN,20050502,17.55,17.68,17.46,17.68,7000
GRIC,20050502,1.43,1.5,1.36,1.5,81900
GRIF,20050502,26.05,26.05,26.05,26.05,0
GRILE,20050502,2.16,2.16,2.04,2.08,2000
GRIN,20050502,2.72,2.75,2.72,2.75,500
GRMN,20050502,39.97,41.06,39.48,40.49,793900
GROW,20050502,4.77,5.1,4.67,4.95,16800
GSBC,20050502,29.04,29.49,28.79,29.34,16500
GSBCP,20050502,10.48,10.48,10.48,10.48,0
GSBNZ,20050502,1.73,1.73,1.73,1.73,333200
GSIC,20050502,14.25,14.5,14.07,14.43,362700
GSLA,20050502,17.8,17.8,17.8,17.8,0
GSLI,20050502,7.83,7.96,7.73,7.83,114500
GSOL,20050502,9.41,9.45,9.12,9.37,37800
GTCB,20050502,0.87,0.89,0.87,0.88,130700
GTIM,20050502,3.62,3.83,3.61,3.62,2000
GTIV,20050502,19.78,20.01,18.95,19.25,202300
GTOP,20050502,11.26,12,11.05,11.7,151200
GTRC,20050502,49.22,49.95,48.11,49,867100
GTSI,20050502,9.43,9.66,8.76,8.91,21600
GTXI,20050502,8.98,9.05,8.91,8.98,30400
GUPB,20050502,21,21,19.95,20.55,300
GVBK,20050502,20.18,20.5,20.18,20.5,1300
GVHR,20050502,16.09,16.47,15.82,16.31,298800
GYMB,20050502,11.37,11.57,11.31,11.54,218100
GYRO,20050502,40.75,40.75,40.75,40.75,0
HABC,20050502,21,21,21,21,0
HAFC,20050502,14.67,15.49,14.58,15.47,198900
HAIN,20050502,17.93,18.41,17.73,18.41,240400
HAMP,20050502,39.43,39.43,39.43,39.43,100
HANA,20050502,2.5,2.5,2.5,2.5,1000
HANS,20050502,57.39,61.89,57.39,61.84,819500
HARB,20050502,34.69,35.56,34.59,35.28,91200
HARL,20050502,17.35,17.35,17.35,17.35,0
HAST,20050502,6.43,6.75,6.24,6.75,23900
HAUP,20050502,3.7,3.74,3.62,3.7,26100
HAVNP,20050502,11.96,11.96,11.96,11.96,0
HAVS,20050502,6.02,6.2,6.02,6.2,3000
HAWK,20050502,8.71,8.71,8.12,8.44,650700
HAXS,20050502,1.77,1.77,1.55,1.55,4300
HAYZ,20050502,5.42,5.53,5.02,5.17,188500
HBAN,20050502,23.4,23.76,23.39,23.69,678700
HBHC,20050502,30,30.93,29.95,30.9,59500
HBIO,20050502,3.79,3.85,3.76,3.79,23600
HBNC,20050502,28.19,28.19,27.78,27.78,200
HCBK,20050502,33.16,33.85,33.03,33.84,276700
HCFC,20050502,14.95,14.95,14.95,14.95,0
HCSG,20050502,25.19,25.43,24.3,25.36,253200
HCTL,20050502,0.65,0.65,0.65,0.65,1000
HDNG,20050502,14.8,14.85,14.6,14.85,1200
HDSN,20050502,0.8,0.88,0.8,0.8,900
HDTV,20050502,4.55,4.87,4.55,4.87,229000
HEII,20050502,2.71,2.75,2.65,2.72,1700
HELE,20050502,27.98,28.2,27.87,27.88,104600
HELX,20050502,11.98,12.35,11.8,12.21,666500
HEOP,20050502,21.99,21.99,21.95,21.95,300
HEPH,20050502,7.04,7.04,6.69,6.96,117200
HFBC,20050502,16.35,16.36,16.11,16.11,2700
HFFC,20050502,22.25,22.25,22.25,22.25,7900
HFWA,20050502,21.75,21.75,21.5,21.5,12200
HGGR,20050502,19.65,19.85,19.35,19.5,9000
HGIC,20050502,20.79,21,19.75,19.79,73100
HGSI,20050502,10.19,10.47,9.96,10.34,1013500
HHGP,20050502,13.85,14.09,13.84,14,67300
HIBB,20050502,28.78,28.78,27.66,28.17,467000
HIFN,20050502,6.13,6.13,5.79,5.92,180100
HIFS,20050502,42.86,42.86,42.86,42.86,0
HIHO,20050502,4.05,4.1,3.81,3.82,10200
HILL,20050502,4.76,4.91,4.72,4.76,464200
HIST,20050502,3.05,3.05,3.05,3.05,15000
HITK,20050502,23.5,24.29,23.5,23.98,79600
HLEX,20050502,16.54,16.84,16.29,16.72,300400
HLFC,20050502,17.17,17.17,17.17,17.17,0
HLIT,20050502,5.5,5.92,5.44,5.86,2975600
HLTH,20050502,9.52,9.52,9.38,9.5,3437000
HMNF,20050502,30,30.36,30,30.01,2000
HMSL,20050502,0.45,0.47,0.45,0.45,6100
HMSY,20050502,6.56,6.82,6.56,6.73,53000
HNBC,20050502,20.16,20.16,19.7,20.04,44700
HOFT,20050502,16.58,16.95,16.58,16.93,22800
HOLL,20050502,4.9,4.93,4.83,4.9,30500
HOLX,20050502,35.56,36.8,35.36,36.2,371900
HOME,20050502,11.3,11.45,11.29,11.4,21500
HOMF,20050502,24.8,25.25,24.64,24.64,55200
HOMS,20050502,1.98,2.06,1.93,2.05,639800
HOOK,20050502,3.5,3.54,3.41,3.53,6000
HORC,20050502,41.07,41.3,41.04,41.3,48800
HORT,20050502,4.23,4.29,3.76,4.28,18700
HOST,20050502,1.83,1.83,1.83,1.83,0
HOTT,20050502,20.09,20.22,19.4,19.82,764400
HPCCP,20050502,27.55,27.55,27.55,27.55,100
HPOL,20050502,4.28,4.32,4.07,4.2,541200
HRLY,20050502,17.98,18.19,17.89,17.98,95000
HRSH,20050502,1.11,1.2,1.11,1.13,10400
HRVE,20050502,1.27,1.29,1.27,1.27,1400
HRZB,20050502,18.15,18.35,18.04,18.33,34300
HSIC,20050502,37.6,38.26,37.5,37.81,512000
HSII,20050502,25.73,27.22,25.46,26.54,751800
HSKA,20050502,0.6,0.61,0.53,0.56,60300
HSTM,20050502,2.76,2.84,2.76,2.76,19200
HSVLY,20050502,10.16,10.5,9.63,10.3,30000
HTBK,20050502,18.84,19.14,18.82,19.1,14700
HTCH,20050502,37.3,38,37.11,37.78,379600
HTCO,20050502,9.11,9.31,8.39,9.06,35200
HTLD,20050502,18.59,18.96,18.56,18.87,396700
HTLF,20050502,19.59,20.28,19.26,19.46,15300
HTRN,20050502,12.4,12.5,12.26,12.44,259300
HUBG,20050502,55.22,55.39,53.14,55,143600
HUMC,20050502,20.79,20.79,19.95,20.05,11900
HUMP,20050502,3.96,3.96,3.8,3.82,14100
HURC,20050502,10.83,10.9,10.55,10.87,42000
HURN,20050502,20.92,20.99,20.62,20.9,34100
HWFG,20050502,16,16.05,15.75,15.83,27800
HWKN,20050502,11.9,12.05,11.9,12,12700
HYDL,20050502,52.54,54.87,52.27,54.69,323700
HYGS,20050502,3.74,3.75,3.5,3.56,414100
HYSL,20050502,40.33,41.65,40.27,41.16,818700
IAAC,20050502,8,8,7.25,7.26,12400
IAAI,20050502,28.08,28.12,28.06,28.12,30400
IACI,20050502,21.91,21.92,21.22,21.42,8904500
IACIW,20050502,4.76,4.76,4.76,4.76,0
IACIZ,20050502,19.22,19.22,18.41,18.41,1400
IART,20050502,35.3,35.84,34.96,35.44,254100
IBCA,20050502,17.51,18.31,17.51,18.24,3000
IBCP,20050502,27.5,27.6,27.25,27.6,59800
IBCPO,20050502,26.8,27.14,26.8,26.8,1000
IBIS,20050502,1.3,1.34,1.3,1.32,35300
IBKC,20050502,57,58.1,57,57.7,15400
IBNK,20050502,20.5,20.89,20.23,20.89,32700
IBOC,20050502,36,37.12,36,36.66,31800
IBPI,20050502,3.6,3.61,3.53,3.58,32800
ICAB,20050502,7.4,7.4,7.4,7.4,0
ICAD,20050502,3.91,4,3.82,3.88,64500
ICBC,20050502,35.68,36.39,35.68,36.39,317300
ICCA,20050502,1.74,1.75,1.6,1.7,37100
ICCC,20050502,4.21,4.21,4.08,4.08,9300
ICCI,20050502,11.31,11.38,11.2,11.32,185000
ICGE,20050502,5.48,5.63,5.42,5.56,447600
ICLR,20050502,33.04,34.06,33.04,34.03,39300
ICOC,20050502,2.35,2.45,2.3,2.35,204900
ICOCZ,20050502,23.6,23.6,23.6,23.6,0
ICOR,20050502,0.28,0.29,0.28,0.28,191500
ICOS,20050502,22.56,22.72,22,22.35,545900
ICST,20050502,18.48,18.6,18.02,18.1,986600
ICTG,20050502,10,10,8.77,9.14,6900
ICTS,20050502,1.85,1.94,1.7,1.86,32400
ICUI,20050502,35.25,36.46,35.25,36.08,114000
IDBE,20050502,16.12,16.44,16,16.35,216900
IDCC,20050502,17.24,17.57,16.53,17.09,865900
IDEV,20050502,2.43,2.65,2.43,2.62,366800
IDGR,20050502,8.5,8.78,8.22,8.64,16000
IDIX,20050502,19,19.59,19,19.46,41400
IDNX,20050502,5.26,5.39,5.18,5.33,440000
IDSA,20050502,3.57,3.83,3.57,3.75,18200
IDSY,20050502,10.45,10.45,10.04,10.04,53200
IDTI,20050502,10.87,11.04,10.72,10.82,2380600
IDWK,20050502,8.89,9,8.52,8.8,222400
IDXC,20050502,30.82,31.63,30.82,31.36,266300
IDXX,20050502,57.45,58.46,56.9,57.9,196400
IEIB,20050502,1.88,1.88,1.88,1.88,0
IFCB,20050502,21.25,21.25,21.02,21.02,1200
IFCJ,20050502,17.5,18.1,17.5,17.89,17300
IFIN,20050502,42.03,42.61,41.37,41.78,867800
IFLO,20050502,14.2,14.42,13.78,14.35,308200
IFNY,20050502,8.57,8.67,8.37,8.44,41100
IFOX,20050502,16.37,16.5,15.86,15.98,172700
IFSB,20050502,9.25,9.25,9.25,9.25,100
IFSIA,20050502,6.03,6.03,5.7,5.95,147300
IFUL,20050502,2.5,2.5,2.4,2.44,6500
IGLD,20050502,6.01,6.01,5.81,6,6200
IGTE,20050502,3.52,3.52,3.52,3.52,0
IGTEE,20050502,3.82,3.95,3.75,3.83,43600
IIIN,20050502,9.75,10.59,9.23,10.28,462900
IIJI,20050502,3.36,3.48,3.1,3.19,196400
IINT,20050502,2.11,2.12,2.03,2.1,260600
IIVI,20050502,14.26,14.68,14.15,14.36,151200
IKNX,20050502,4.49,4.49,4.4,4.4,700
ILMN,20050502,9.42,9.93,9.09,9.87,452100
ILOG,20050502,12.86,12.86,12.86,12.86,100
ILSE,20050502,16.81,17.03,16.15,16.31,815000
IMAX,20050502,8.11,8.67,8.01,8.6,1426400
IMCL,20050502,31.74,32.11,31.1,31.62,1116900
IMCO,20050502,3.04,3.34,3.04,3.18,137900
IMDC,20050502,61,61.9,60.3,60.54,326100
IMGC,20050502,24.29,24.73,24.1,24.55,83300
IMGN,20050502,5.05,5.16,4.81,5.16,251800
IMKTA,20050502,13.13,13.2,12.98,13.16,26500
IMMC,20050502,3.61,3.98,3.61,3.9,139000
IMMR,20050502,5.5,5.53,5.32,5.46,165900
IMMU,20050502,2.18,2.22,2.15,2.2,234300
IMNR,20050502,0.72,0.87,0.72,0.79,639500
IMNRZ,20050502,0.35,0.35,0.29,0.3,3700
IMNY,20050502,1.68,1.68,1.59,1.6,89500
IMOS,20050502,6.73,7,6.73,6.99,257100
INCX,20050502,5.72,5.85,5.32,5.49,390800
INCY,20050502,6.51,6.95,6.51,6.95,817700
INDB,20050502,27.65,27.97,27.25,27.69,19200
INDBM,20050502,26.18,26.31,26.18,26.25,1900
INDBN,20050502,26.52,26.52,26.52,26.52,0
INFA,20050502,7.78,7.93,7.71,7.89,1029600
INFO,20050502,0.98,0.99,0.88,0.91,771900
INFS,20050502,3.67,3.73,3.51,3.62,576100
INFT,20050502,3.15,3.2,3.11,3.2,130100
INFY,20050502,59.4,59.45,58,58.42,454900
INGN,20050502,7.4,7.5,7.25,7.25,200200
INGP,20050502,5.22,5.26,5.19,5.22,3022500
INGR,20050502,29.65,30.02,29.59,29.9,347800
INHX,20050502,6.88,7.49,6.88,7.26,3100
ININ,20050502,4.48,4.48,3.83,3.97,14200
INKP,20050502,2.4,2.5,2.34,2.49,117900
INLD,20050502,1.86,1.92,1.84,1.92,23900
INMD,20050502,11,11.1,10.64,10.85,7300
INNO,20050502,4.95,5.25,4.81,5.22,754800
INOC,20050502,8.04,8.13,7.95,7.96,4500
INOD,20050502,2.79,2.79,2.69,2.7,56500
INOW,20050502,0.52,0.58,0.52,0.55,14000
INPC,20050502,15.38,15.38,14.3,14.62,323500
INPH,20050502,5.68,5.8,5.54,5.63,4400
INSG,20050502,0.41,0.48,0.4,0.47,160700
INSM,20050502,1.28,1.28,1.15,1.21,235300
INSP,20050502,31.09,31.45,30.37,30.87,1723200
INSU,20050502,14.88,15.24,14.65,14.78,252300
INSW,20050502,2.52,2.95,2.52,2.81,13300
INTC,20050502,23.5,23.57,23.35,23.55,41246400
INTD,20050502,0.33,0.36,0.33,0.35,143900
INTG,20050502,16.5,16.5,16.5,16.5,1100
INTL,20050502,19,19.96,19,19.91,389300
INTN,20050502,12.4,12.4,11.05,11.23,24500
INTT,20050502,3.8,3.92,3.8,3.89,3300
INTU,20050502,40.65,41.36,40.53,41.14,2011700
INTV,20050502,10.78,11.2,10.64,11.2,419700
INTX,20050502,8.54,8.88,8.28,8.55,463600
INTZ,20050502,2.2,3.49,2.2,2.51,203300
INVX,20050502,3.35,3.37,3.25,3.25,48000
IONA,20050502,3.36,3.36,2.8,2.9,71000
IOTN,20050502,7.23,7.4,6.75,7.03,292500
IPAR,20050502,14.37,14.5,14.3,14.49,40600
IPAS,20050502,5.19,5.23,5.17,5.17,527700
IPCC,20050502,32.53,33.2,32.18,32.6,102600
IPCR,20050502,37.42,38,36.95,37.18,194700
IPIX,20050502,2.63,2.63,2.5,2.54,285000
IPMT,20050502,36.41,37,36.25,36.84,75100
IPSU,20050502,13.35,13.72,13.19,13.23,24700
IPSUW,20050502,1.79,1.79,1.79,1.79,0
IRETP,20050502,25.89,25.89,25.89,25.89,200
IRETS,20050502,9.05,9.19,8.91,9.19,118000
IRIS,20050502,14.76,15.37,14.6,15.2,615400
IRIX,20050502,5.75,5.75,5.52,5.54,11300
IRSN,20050502,1.7,1.75,1.68,1.71,12000
ISCA,20050502,53.3,53.57,52.78,52.95,285600
ISIG,20050502,1,1,0.94,0.95,2900
ISIL,20050502,17.43,17.95,17.42,17.69,2388500
ISIS,20050502,3,3,2.87,2.96,205600
ISLE,20050502,24.22,24.46,23.79,23.94,153500
ISNS,20050502,12.36,12.55,12.08,12.24,17800
ISON,20050502,1.82,1.92,1.78,1.78,362700
ISONL,20050502,1.08,1.1,1.05,1.05,12600
ISONZ,20050502,1.24,1.4,1.07,1.09,12700
ISPH,20050502,7.11,7.25,6.54,6.76,284700
ISRG,20050502,42.96,43.47,42.01,42.42,380800
ISRL,20050502,9.45,9.45,7.92,8.36,2200
ISSC,20050502,32.02,32.04,30.68,31.6,76700
ISSI,20050502,6.43,6.59,6.23,6.3,560500
ISSX,20050502,19.59,19.83,19.31,19.73,611000
ISTA,20050502,7.56,7.65,7.53,7.65,163400
ISWI,20050502,3.85,3.98,3.82,3.96,76500
ISYS,20050502,20.65,20.81,20.6,20.8,12700
ITCD,20050502,0.57,0.57,0.53,0.55,22700
ITIC,20050502,36.5,36.5,36.5,36.5,1200
ITLA,20050502,46.12,47.39,45.75,47.39,55300
ITMN,20050502,10.59,10.8,10.45,10.58,391100
ITRA,20050502,0.41,0.43,0.4,0.4,252100
ITRI,20050502,36.3,37.65,36.25,37.1,693200
IUSA,20050502,10.93,11.1,10.89,11.04,85500
IVAC,20050502,8.65,9.25,8.4,9.25,34000
IVAN,20050502,2.29,2.44,2.29,2.41,905200
IVGN,20050502,73.26,75.25,73.1,74.98,2111100
IVII,20050502,9.55,10.16,9.55,10.16,48000
IVIL,20050502,6.69,6.8,6.56,6.8,575800
IVIS,20050502,25.51,26.7,25.51,26.7,3200
IVTA,20050502,5.15,5.15,5.15,5.15,0
IWOV,20050502,7.68,7.83,7.43,7.6,272800
JACO,20050502,3.25,3.25,3.18,3.2,2500
JADE,20050502,2.31,2.34,2.27,2.29,49500
JAKK,20050502,18.88,19.45,18.66,19.26,297100
JAMS,20050502,1.5,1.6,1.49,1.57,371900
JAXB,20050502,28.1,28.4,28.1,28.4,500
JBHT,20050502,39.09,40.03,39.09,40.03,1088000
JBLU,20050502,20.25,20.69,20.05,20.13,2384400
JBOH,20050502,1.5,1.95,1.25,1.33,4700
JBSS,20050502,22.24,22.7,22.24,22.42,74300
JCDA,20050502,2.24,2.33,2.22,2.28,15300
JCOM,20050502,35.83,36.1,35.47,35.8,464200
JCTCF,20050502,6.31,6.53,6.28,6.53,600
JDAS,20050502,10.28,10.38,10.22,10.36,304200
JDSU,20050502,1.49,1.5,1.42,1.45,22863100
JFBC,20050502,23,23,22.28,22.75,3400
JFBI,20050502,13.15,13.25,13.03,13.18,1400
JHFT,20050502,15.31,15.44,15.3,15.35,11700
JILL,20050502,12.48,12.95,12.34,12.54,315800
JJSF,20050502,48.92,49.93,48.92,49.83,28900
JKHY,20050502,17.28,17.35,17.11,17.15,296700
JLMC,20050502,3.35,3.35,3.35,3.35,0
JMAR,20050502,1.12,1.16,1.11,1.12,29400
JMBI,20050502,19.45,19.7,19.24,19.4,2400
JMDT,20050502,17.07,18,16.82,17.08,198100
JNPR,20050502,22.76,22.87,22.39,22.76,5598100
JOBS,20050502,17.08,17.45,17.04,17.3,46100
JOSB,20050502,32.95,34.03,32.63,34.03,390800
JOUT,20050502,18.91,18.92,18.52,18.71,15100
JOYG,20050502,34.03,34.47,33.52,34.46,581000
JRJC,20050502,5.87,5.87,5.79,5.86,131800
JUNO,20050502,34.71,34.71,33.25,33.26,1900
JUPM,20050502,12.66,13.12,12.5,12.94,746000
JXSB,20050502,12.72,12.97,12.72,12.73,1700
KAMNA,20050502,12.94,13.25,12.91,13.15,27800
KBALB,20050502,11.45,11.98,11.39,11.96,82000
KBAY,20050502,18.37,18.38,17.5,17.68,165900
KCLI,20050502,45.21,46.12,45.2,46.12,2800
KELYA,20050502,26.33,26.75,26.02,26.6,54200
KELYB,20050502,26.69,26.69,26.69,26.69,0
KENT,20050502,2.43,2.49,2.31,2.31,4000
KEQU,20050502,7.51,7.51,7.51,7.51,200
KERX,20050502,14.6,14.7,13.72,14.17,590800
KEYN,20050502,10.9,10.9,10.44,10.81,60000
KEYS,20050502,20.1,20.22,19.9,20.19,42800
KEYW,20050502,15.34,15.97,15.34,15.54,234600
KFED,20050502,11.4,11.44,11.2,11.33,32500
KFRC,20050502,7.94,8,7.86,8,110300
KINDW,20050502,33.1,33.1,33.1,33.1,0
KINDZ,20050502,29.73,29.73,29.73,29.73,0
KIRK,20050502,9.04,9.19,8.88,9.16,28600
KLAC,20050502,39.19,39.47,38.98,39.2,4306000
KLIC,20050502,5.16,5.19,5.01,5.13,1129200
KMGB,20050502,6.62,6.62,6.46,6.55,1400
KNAP,20050502,12.5,12.5,11.61,11.61,2700
KNBT,20050502,13.75,13.91,13.66,13.85,132800
KNBWY,20050502,9.65,9.85,9.65,9.81,100900
KNDL,20050502,12.1,12.1,11.65,11.75,33300
KNOL,20050502,1.69,1.79,1.65,1.75,31300
KNSY,20050502,27.55,27.65,26.76,27.21,117100
KNTA,20050502,4.51,4.56,4.47,4.55,26700
KOMG,20050502,23.76,24.4,23.26,23.83,685600
KONG,20050502,7,7.15,7,7.15,81300
KOOL,20050502,3.4,3.5,3.32,3.44,95200
KOPN,20050502,3.05,3.13,2.95,3.05,259300
KOSN,20050502,5.38,5.7,5.13,5.31,143600
KOSP,20050502,48.1,50.06,47.93,50.02,520300
KOSS,20050502,17.92,17.92,17.92,17.92,100
KRON,20050502,39.5,39.64,38.69,39.14,554200
KRSL,20050502,5.11,5.11,4.82,4.82,500
KSWS,20050502,30.01,31.99,30,31.7,585400
KTCC,20050502,3.4,3.6,3.11,3.37,208900
KTEC,20050502,9.35,9.68,9.35,9.44,3500
KTII,20050502,32.93,32.96,32.2,32.75,2300
KVHI,20050502,10,10.3,9.95,10.21,124900
KYPH,20050502,26.08,26.2,25.45,25.71,474200
LABL,20050502,22.2,22.25,21.72,21.73,3600
LABS,20050502,35.26,35.26,34.19,34.82,54300
LAKE,20050502,13.98,13.98,13.64,13.66,10700
LAMR,20050502,37.25,38.31,37.25,37.81,479500
LANC,20050502,41.66,41.81,40.87,41.23,65200
LANV,20050502,2.95,3.25,2.95,3.1,59100
LARK,20050502,30,30,30,30,100
LARL,20050502,21.6,21.6,21.6,21.6,500
LAUR,20050502,44.62,44.95,44.09,44.22,337400
LAVA,20050502,6.17,6.22,6,6.16,350000
LAWS,20050502,38,39.27,38,39.27,10900
LAYN,20050502,15.48,15.99,15.1,15.66,20800
LBAI,20050502,14.91,15,14.8,14.93,15900
LBIX,20050502,0.94,0.95,0.85,0.86,10300
LBTYA,20050502,41.75,42.04,40.69,40.77,635400
LBTYB,20050502,44.22,44.22,43.7,43.7,1400
LCAV,20050502,39.46,40.46,38.88,40.39,761000
LCBM,20050502,12.4,13.61,12.4,13.57,137400
LCCI,20050502,3.34,3.34,3.06,3.1,58200
LCGI,20050502,3.71,3.81,3.71,3.73,2600
LCRD,20050502,5.33,5.74,5.2,5.43,176600
LCRY,20050502,13.1,13.25,12.45,13.09,167600
LCUT,20050502,16.78,17.02,16.45,16.71,32000
LDIS,20050502,5.59,5.59,5.3,5.44,135300
LDSH,20050502,12.35,12.35,11.79,12.01,20600
LECO,20050502,30.86,31.03,30.65,31,255400
LEIX,20050502,23.26,23.61,22.81,22.81,36600
LEND,20050502,39.83,41.16,39.69,41.16,756800
LENS,20050502,1.36,1.4,1.3,1.38,36500
LEXG,20050502,4.41,4.5,4.28,4.5,149100
LEXR,20050502,4.6,4.65,4.52,4.56,2021500
LFINP,20050502,26.15,26.25,26,26.23,4200
LFUS,20050502,27.21,27.41,26.65,27.21,105000
LGBT,20050502,6.75,6.9,6.62,6.83,117700
LGTY,20050502,4.27,4.36,4.25,4.36,5200
LGVN,20050502,2.35,2.35,2.11,2.19,11200
LICB,20050502,35,35,34.5,34.5,300
LIFC,20050502,12,12.4,11.96,12.32,750200
LIFE,20050502,34.53,34.53,33.01,33.57,137400
LIHRY,20050502,16.07,16.35,15.83,16.25,181500
LINK,20050502,5.37,5.4,4.95,5.04,57600
LION,20050502,16.26,16.65,16.01,16.27,9100
LIOX,20050502,4.15,4.22,3.9,4.04,536600
LIPD,20050502,4.09,4.15,4,4,17200
LJPC,20050502,0.54,0.55,0.5,0.5,331400
LKFN,20050502,35.21,35.47,35.21,35.39,6600
LKQX,20050502,20.29,23.3,20.21,22.72,622100
LLTC,20050502,35.94,35.98,35.39,35.6,2518300
LMIA,20050502,4.9,4.9,4.54,4.59,32300
LMLP,20050502,4.99,5.05,4.98,5.05,9700
LMNX,20050502,7.92,8.12,7.88,8.12,49900
LMRA,20050502,4.08,4.3,4.08,4.25,30800
LNBB,20050502,17.5,17.59,17.25,17.26,12500
LNCB,20050502,17.5,17.65,17.5,17.65,2600
LNCE,20050502,16.6,16.88,16.48,16.88,91300
LNCR,20050502,42.65,42.91,42.07,42.32,1495800
LNDC,20050502,6.54,6.6,6.05,6.5,97900
LNET,20050502,16.2,16.42,16.2,16.29,88800
LNOP,20050502,7.12,7.12,6.81,6.95,32700
LNUX,20050502,1.38,1.46,1.38,1.41,158000
LOGC,20050502,1.16,1.16,1.15,1.15,3200
LOGI,20050502,58.38,58.42,57.7,58.11,32500
LOJN,20050502,14.15,14.8,14,14.7,138000
LONG,20050502,8.75,8.77,8.54,8.6,12400
LOOK,20050502,0.65,0.67,0.59,0.62,2133800
LOUD,20050502,1.19,1.27,1.12,1.22,1172200
LPHI,20050502,4.46,4.68,4.45,4.57,22700
LPMA,20050502,29.36,29.48,29.14,29.4,13300
LPNT,20050502,44.3,44.93,43.49,44.19,821800
LPSN,20050502,2.4,2.5,2.35,2.48,32700
LPTH,20050502,2.29,2.29,1.89,1.93,8500
LRCX,20050502,25.72,26.11,25.63,25.98,2261100
LRNS,20050502,5.45,5.45,5.44,5.45,7100
LSBC,20050502,1,1.31,0.92,1.08,455900
LSBI,20050502,26,26,26,26,0
LSBX,20050502,17,17,17,17,600
LSCC,20050502,4.6,4.64,4.44,4.53,562100
LSCO,20050502,14.58,14.62,14.55,14.55,6600
LSCP,20050502,31.85,32.32,31.22,31.5,279900
LSTR,20050502,30.81,31.52,30.62,31.31,599100
LTBG,20050502,5.98,6.06,5.91,5.96,47800
LTON,20050502,6.88,6.98,6.51,6.76,68900
LTRE,20050502,12.61,13,12.61,12.96,23900
LTRX,20050502,1.63,1.63,1.5,1.58,44600
LTXX,20050502,3.85,3.89,3.47,3.57,1332900
LUCY,20050502,1.28,1.28,1.26,1.26,16800
LUFK,20050502,29.57,31.98,29.57,31.25,378200
LVLT,20050502,1.84,1.89,1.8,1.86,3980500
LWAY,20050502,8.16,8.34,8.06,8.2,7500
LWSN,20050502,5.32,5.36,5.21,5.31,304800
LXBK,20050502,17.11,17.13,17.11,17.12,400
LYTS,20050502,12,12.49,11.99,12.47,126500
MACC,20050502,2.45,2.45,2.45,2.45,0
MACE,20050502,2.24,2.26,2.12,2.24,253700
MACR,20050502,39.51,40.1,37.54,37.77,3708800
MAFB,20050502,40.4,40.77,40.07,40.77,95400
MAGS,20050502,9.35,9.73,9.06,9.55,172700
MAHI,20050502,2.58,2.85,2.58,2.75,24200
MAIN,20050502,2.54,2.79,2.32,2.55,221600
MAIR,20050502,8.92,9.09,8.65,9.03,69800
MALL,20050502,5.3,5.5,5.3,5.49,93400
MAMA,20050502,2.92,2.92,2.76,2.78,99500
MANA,20050502,8.93,9.07,8.79,8.98,11900
MANC,20050502,6.18,6.28,6.18,6.25,10600
MANH,20050502,18.98,19.02,18.72,18.99,475900
MANT,20050502,24.17,25.08,24.04,25.08,152400
MANU,20050502,1.69,2.1,1.68,2.01,1844100
MAPS,20050502,11.37,11.45,10.91,11,46600
MARPS,20050502,23.77,24,23.57,24,2600
MARSA,20050502,12.15,12.66,12.15,12.15,1700
MARSB,20050502,13.61,14.2,13.61,14.2,1500
MASB,20050502,35.5,35.81,35.5,35.7,2200
MATK,20050502,39.45,39.46,37.26,38.3,4658300
MATR,20050502,27.59,28.11,27.52,27.88,100800
MATV,20050502,15.77,15.77,15.77,15.77,0
MATW,20050502,35.37,35.9,34.99,35.34,56800
MAXC,20050502,4.09,4.09,4.09,4.09,0
MAXE,20050502,14.99,14.99,14.75,14.75,3000
MAXF,20050502,13.88,13.88,13.83,13.86,4700
MAXM,20050502,1.46,1.54,1.35,1.54,103300
MAXY,20050502,7.48,7.5,7.26,7.47,32200
MBAY,20050502,0.5,0.5,0.43,0.46,191800
MBFI,20050502,36.46,37.08,36.21,36.72,40500
MBFIP,20050502,27.25,27.25,26.87,26.87,3400
MBHI,20050502,18.24,18.26,17.99,18.25,20500
MBLA,20050502,12.49,12.59,12.45,12.5,29900
MBND,20050502,1.22,1.4,1.16,1.17,86900
MBRG,20050502,31,31,30.15,30.15,1600
MBRX,20050502,2.8,2.93,2.6,2.79,4800
MBTF,20050502,18.64,19.34,18.51,18.84,55900
MBVA,20050502,8,8,8,8,2000
MBVT,20050502,26.7,26.72,26.5,26.56,3500
MBWM,20050502,39.92,40.77,39.77,40.77,33900
MCBC,20050502,37.11,37.88,37.1,37.65,18700
MCBF,20050502,11.2,13.5,11.2,13.44,3900
MCBI,20050502,18.45,18.7,18,18,6700
MCCC,20050502,5.59,5.8,5.53,5.74,423900
MCDT,20050502,2.95,2.97,2.83,2.87,697700
MCDTA,20050502,3.07,3.16,2.99,3.04,1730700
MCEL,20050502,1.42,1.46,1.4,1.41,293200
MCGC,20050502,15.4,15.62,15.35,15.59,282500
MCHM,20050502,0.31,0.35,0.31,0.33,76700
MCHP,20050502,28.51,28.61,27.97,28.12,2401800
MCHX,20050502,16.96,17.75,16.89,17.08,115100
MCIP,20050502,26.4,26.6,25.3,25.7,38885200
MCLD,20050502,0.14,0.14,0.13,0.13,4409600
MCLDO,20050502,0.8,0.8,0.62,0.65,5000
MCRI,20050502,18.26,18.71,17.99,18.43,232500
MCRL,20050502,9.42,9.78,9.42,9.74,2471000
MCRS,20050502,39.95,42.38,39.75,41.03,1119300
MDCAE,20050502,9.28,9.32,9.21,9.21,8400
MDCC,20050502,18.81,19.03,18.45,18.75,140500
MDCI,20050502,17.91,17.95,17.24,17.73,24700
MDCO,20050502,21.25,21.55,21,21.38,380300
MDII,20050502,0.54,0.55,0.48,0.54,63100
MDKI,20050502,8.15,8.69,8.15,8.39,36500
MDLK,20050502,3.68,3.68,3.67,3.67,1400
MDRX,20050502,13.22,13.24,12.8,13.17,415700
MDSI,20050502,5.03,5.05,4.83,5.01,24700
MDST,20050502,24.39,25.31,24.39,25.31,25800
MDTH,20050502,27.49,27.75,27.13,27.43,47300
MDTL,20050502,13.34,13.34,12.84,13.18,65500
MDWV,20050502,3.5,3.5,3.42,3.42,300
MEAD,20050502,2.9,2.96,2.86,2.86,7400
MECA,20050502,5.2,5.67,5.2,5.43,718500
MEDC,20050502,0.68,0.73,0.68,0.73,20700
MEDI,20050502,25.56,25.98,25.41,25.87,1645400
MEDW,20050502,13,13.4,12.61,13.4,32500
MEDX,20050502,7.09,7.18,7.01,7.08,590000
MEMY,20050502,2.01,2.09,2.01,2.06,10000
MENT,20050502,8.98,9.13,8.65,8.81,810400
MEOH,20050502,16.7,17.12,16.47,17,820200
MERB,20050502,21.92,21.94,21.75,21.94,1200
MERCS,20050502,8.31,8.44,8.25,8.25,69500
MERQ,20050502,41.4,41.74,41.17,41.47,2243000
MERX,20050502,7.88,7.88,7.55,7.71,185200
MESA,20050502,5.25,5.93,5.16,5.31,445500
METH,20050502,11.27,11.38,11.19,11.35,208100
MFBC,20050502,26.87,26.87,26.87,26.87,0
MFCO,20050502,1.26,1.33,1.22,1.33,2100
MFLO,20050502,12.86,14,12.5,13.93,63500
MFLR,20050502,14.62,14.87,14.4,14.4,300
MFLX,20050502,19.5,19.99,18.75,19.19,166800
MFNC,20050502,16.26,16.26,15.76,16.25,1400
MFRI,20050502,7.72,7.72,7.04,7.3,31600
MFSF,20050502,23.2,23.2,22.66,22.7,6600
MGAM,20050502,8.06,8.44,7.93,8.25,1263500
MGEE,20050502,33.3,33.3,32.1,32.7,40100
MGIC,20050502,2.95,2.98,2.92,2.98,10400
MGLN,20050502,34.14,34.25,33.66,34.13,128600
MGPI,20050502,8.65,8.96,8.65,8.88,85500
MGRC,20050502,21.74,22.19,21.56,22.19,53100
MICC,20050502,17.87,17.88,17.61,17.77,214600
MICU,20050502,16.43,16.47,16.05,16.47,253200
MIDD,20050502,44,45.34,44,45.33,37400
MIGP,20050502,13,13,12.94,12.95,9400
MIKR,20050502,6.93,7.64,6.93,7.14,94900
MIND,20050502,7.59,7.75,7.35,7.7,88200
MINI,20050502,35.01,36.7,35.01,36.37,105100
MIPS,20050502,6.97,7.05,6.77,7.02,623600
MITSY,20050502,188.99,189.89,187.18,189.89,700
MITT,20050502,9.46,9.46,9.01,9.01,4200
MITY,20050502,14.95,15.04,14.95,14.95,3100
MKSI,20050502,14.73,15.29,14.52,15.19,267800
MKTAY,20050502,18.3,18.75,18.22,18.61,28300
MKTX,20050502,12.32,12.57,11.92,12.23,137600
MKTY,20050502,4.35,4.35,4.17,4.2,44500
MLAB,20050502,12.25,12.25,12.25,12.25,600
MLAN,20050502,31.24,33.5,31.24,33.13,27300
MLEA,20050502,69.21,69.84,69,69.39,10600
MLHR,20050502,28.57,28.7,27.75,28.1,754600
MLIN,20050502,4.99,5.6,4.96,5.55,255800
MLMT,20050502,8.91,8.91,8.91,8.91,0
MLNM,20050502,8.77,8.89,8.63,8.79,4443200
MMLP,20050502,30.76,30.96,29.76,30.2,9900
MMSI,20050502,12.63,13,12.63,12.93,142700
MMUS,20050502,3.5,3.5,3.3,3.49,6900
MNDO,20050502,3.61,3.69,3.49,3.57,107700
MNDX,20050502,10.81,10.81,10.76,10.76,9400
MNKD,20050502,13.88,14.19,13.88,14.03,85700
MNNY,20050502,9.75,10.03,9.75,10.03,400
MNRK,20050502,14.25,14.25,14.25,14.25,0
MNRO,20050502,25.54,25.6,25.15,25.39,18000
MNRTA,20050502,8.45,8.45,8.38,8.4,14900
MNST,20050502,22.89,23.41,22.7,22.97,1230100
MNTA,20050502,7.7,7.76,7.53,7.67,8400
MNTG,20050502,11.07,11.34,10.96,11.16,132800
MOBE,20050502,7.75,8.04,7.66,7.73,310200
MOBI,20050502,6.2,6.58,6.11,6.2,32000
MOCC,20050502,4.51,4.9,4.51,4.9,6000
MOCO,20050502,8.85,9.17,8.85,9.01,1200
MOGN,20050502,21.99,22.22,21.55,21.85,873600
MOLX,20050502,25.5,25.83,25.44,25.59,483300
MOLXA,20050502,22.93,23.19,22.8,22.91,120000
MONE,20050502,4.28,4.47,4.23,4.42,188200
MONM,20050502,6.7,7.01,6.7,6.7,10400
MOSS,20050502,4.37,4.43,4.16,4.24,9200
MOSY,20050502,5.85,5.86,5.63,5.76,48000
MOTV,20050502,8.35,9,8.27,9,170000
MOVI,20050502,26.89,27.86,26.85,27.75,533300
MPAC,20050502,13.39,15.13,12.79,14.73,97700
MPET,20050502,1.2,1.24,1.16,1.2,153900
MPWG,20050502,2.45,2.45,2.38,2.38,4500
MPWR,20050502,7.97,7.98,6.75,7.2,73800
MRBK,20050502,50.88,51.65,50.76,51.64,208000
MRCIY,20050502,10.99,10.99,10.2,10.2,6600
MRCY,20050502,26.45,26.95,26.2,26.82,108000
MRGE,20050502,16.16,16.16,15.77,16.08,73500
MRGO,20050502,9.5,9.5,9.5,9.5,200
MRLN,20050502,19.39,19.65,19.03,19.32,25300
MROE,20050502,16.7,17,16.5,17,2500
MROI,20050502,12.89,12.99,12.6,12.84,187700
MRSS,20050502,10.68,10.76,10.53,10.65,26000
MRTI,20050502,14.77,14.77,14.77,14.77,100
MRTN,20050502,19,19.45,18.33,18.99,94400
MRVC,20050502,1.91,1.93,1.77,1.78,877400
MRVL,20050502,33.8,34.12,33.65,33.85,2885800
MSBK,20050502,23.75,24.06,23.41,23.71,63400
MSCC,20050502,16.94,18.17,16.94,17.62,2164100
MSDXP,20050502,29.72,29.72,29.72,29.72,300
MSEX,20050502,17.4,18.21,17.4,18.21,32300
MSFG,20050502,19.38,19.77,19.32,19.77,5400
MSFT,20050502,25.23,25.36,24.95,25.23,54438400
MSGI,20050502,5.11,5.2,4.41,5.06,44100
MSHL,20050502,7.29,7.34,7.09,7.33,6300
MSHLW,20050502,4,4,4,4,0
MSLV,20050502,2.02,2.03,2,2.03,51000
MSON,20050502,5.49,5.56,5.4,5.5,13200
MSPD,20050502,1.31,1.35,1.23,1.28,900000
MSPX,20050502,10.11,10.11,10.09,10.09,1100
MSSN,20050502,6.78,6.91,6.58,6.85,691000
MSSR,20050502,14.85,15.1,14.6,15,8600
MSTR,20050502,44.84,46.85,43.69,46.6,2863900
MSTRW,20050502,0.12,0.12,0.12,0.12,1800
MTCT,20050502,30.33,30.99,30.23,30.99,22900
MTDB,20050502,9.17,9.25,9.04,9.17,4400
MTDW,20050502,10.08,10.09,10.07,10.09,700
MTEX,20050502,19.9,20.07,19.55,19.78,80600
MTIC,20050502,1.4,1.55,1.38,1.44,56900
MTIX,20050502,4.16,4.16,4.04,4.11,45200
MTLG,20050502,13.26,13.75,13.17,13.72,208100
MTLK,20050502,4.24,4.43,4.24,4.35,23700
MTLM,20050502,20.2,20.38,19.67,20.2,302500
MTLMW,20050502,18.34,19.98,18.34,19.74,4100
MTMC,20050502,3.76,3.76,3.1,3.4,1600
MTMD,20050502,3.72,3.76,3.61,3.66,67200
MTNK,20050502,10,10.05,9.8,9.8,3700
MTRX,20050502,3.9,4.09,3.9,3.96,185000
MTSC,20050502,29.03,29.93,28.88,29.37,101900
MTSL,20050502,3.28,3.47,3.25,3.45,11000
MTSM,20050502,10.06,10.06,10,10,11200
MTSN,20050502,6.55,6.65,6.05,6.23,850500
MTSP,20050502,9.26,9.3,9.14,9.2,6700
MTSX,20050502,2.03,2.06,1.95,2.06,32100
MTTX,20050502,9.41,9.54,9.4,9.54,1700
MTXC,20050502,12.07,12.07,12.01,12.01,400
MTXCP,20050502,26,26,26,26,0
MTXX,20050502,11.14,11.34,11.14,11.23,34100
MUSA,20050502,14.5,14.56,14,14.5,281800
MUSAW,20050502,2.95,2.95,2.75,2.95,28100
MUSE,20050502,5.14,5.2,4.95,5.17,455700
MVCO,20050502,5.16,5.16,4.8,4.81,10400
MVIS,20050502,4.75,5.2,4.6,5.2,277400
MVSN,20050502,20.6,20.78,20.01,20.54,554700
MWAV,20050502,1.02,1.02,0.91,0.94,131900
MWRK,20050502,11.75,11.9,11.58,11.75,24000
MXBIF,20050502,17.05,17.98,17.05,17.46,29300
MXICY,20050502,1.39,1.43,1.1,1.4,17400
MXIM,20050502,37.58,37.96,37.09,37.35,3715800
MXRE,20050502,22.08,22.73,21.42,21.89,323800
MXWL,20050502,7.59,8.23,7.59,7.95,57200
MYGN,20050502,16.56,16.9,15.95,16.15,2709100
MYOG,20050502,6.56,7.01,6.56,7.01,98400
NABI,20050502,10.94,10.94,10.68,10.76,330700
NAFC,20050502,35.19,35.61,35.16,35.42,145700
NAII,20050502,6.96,7.13,6.84,7.05,18200
NANO,20050502,10.48,10.48,10.31,10.38,92900
NANX,20050502,5.24,5.4,4.89,4.91,161400
NAPS,20050502,6.1,6.2,6,6.2,1081900
NARAE,20050502,13.69,13.69,13.4,13.49,57900
NASB,20050502,39.32,39.84,39.32,39.83,1200
NASI,20050502,3,3.4,2.82,3,28100
NATH,20050502,7.85,7.96,7.85,7.85,700
NATI,20050502,21.65,22.08,21.5,21.81,304500
NATR,20050502,15.06,15.84,15,15.58,72200
NAVG,20050502,31.99,32.4,31.39,31.81,41900
NAVI,20050502,1.31,1.31,1.25,1.26,12600
NAVR,20050502,7.98,8.48,7.96,8.48,1086800
NBAN,20050502,25.03,26.25,25.03,25.33,500
NBIX,20050502,34.83,35.1,33.86,34.02,476300
NBSC,20050502,5.99,5.99,5.36,5.54,5600
NBTB,20050502,20.68,21.99,20.68,21.96,59700
NBTF,20050502,23.5,23.5,23.5,23.5,3000
NCEM,20050502,6.1,6.7,6.09,6.36,8900
NCOG,20050502,18.71,18.99,18.55,18.99,107700
NCRI,20050502,8.77,9.33,8.77,9.17,72400
NCRX,20050502,28.83,28.84,28.25,28.45,197900
NCTY,20050502,18.3,19.18,18.3,19,86300
NDSN,20050502,32.06,32.78,32.06,32.44,119400
NDXP,20050502,10.2,10.32,10.2,10.32,1400
NEIB,20050502,20.86,20.86,20.86,20.86,0
NENG,20050502,1.61,1.68,1.59,1.65,110100
NEOF,20050502,5.75,6,5.75,6,32900
NEOG,20050502,13.89,14.25,13.84,14.03,8500
NEOL,20050502,8.24,8.87,8.22,8.87,100000
NEON,20050502,3.12,3.12,3.01,3.01,29700
NEPF,20050502,22.65,22.65,22.65,22.65,1100
NERX,20050502,0.62,0.67,0.59,0.66,184800
NETC,20050502,2.17,2.57,2.12,2.54,13700
NETL,20050502,12,12.36,11.51,12.33,186900
NETM,20050502,5.4,6,5.4,5.91,45800
NEWHE,20050502,3.16,3.36,3.16,3.36,1700
NEWP,20050502,13.87,14.05,13.76,13.97,308300
NEXM,20050502,1.37,1.4,1.34,1.37,47900
NFLD,20050502,14.45,14.67,14.16,14.25,122100
NFLX,20050502,11.53,11.64,11.32,11.57,431600
NGAS,20050502,4.58,4.59,4.52,4.53,43900
NGEN,20050502,2.69,2.8,2.56,2.66,687000
NGPC,20050502,15.02,15.75,14.59,15,71200
NGPS,20050502,14.5,15.42,14.32,14.77,533700
NGRU,20050502,0.97,0.97,0.96,0.97,1300
NHHC,20050502,12.09,12.72,11.8,11.95,5700
NHRX,20050502,6,6.19,5.86,6.15,13000
NHRXU,20050502,9,9,9,9,0
NHRXW,20050502,1.3,1.39,1.3,1.39,4700
NHTB,20050502,14.6,14.6,14.25,14.25,300
NICE,20050502,35.72,36.28,35.59,36.2,87400
NICH,20050502,4.56,4.56,4.56,4.56,200
NICK,20050502,16.5,16.77,16.24,16.45,39400
NIHD,20050502,50.46,51.44,48.74,50.05,871200
NIKU,20050502,15.75,16.43,15.75,16.35,101400
NILE,20050502,25.2,25.77,25.2,25.55,246900
NINE,20050502,8.78,8.8,8.7,8.79,36900
NIPNY,20050502,5.45,5.53,5.45,5.47,44700
NITE,20050502,8.37,8.43,8.12,8.24,1829800
NKBS,20050502,3.31,3.55,3.27,3.3,35700
NKSH,20050502,45.25,45.25,44.6,44.76,400
NKTR,20050502,14.3,14.62,14.26,14.56,463700
NLCI,20050502,8.5,8.52,8.25,8.49,2800
NMGC,20050502,0.46,0.51,0.46,0.49,38700
NMHC,20050502,25.1,25.1,24.82,24.84,5900
NMIL,20050502,28.32,28.39,27.87,27.87,13700
NMRX,20050502,4.35,4.82,4.35,4.35,1300
NMSS,20050502,3.09,3.25,3.09,3.2,222500
NMTI,20050502,7.28,7.42,7.19,7.42,19900
NNBR,20050502,12.5,12.74,12.4,12.74,23100
NNDS,20050502,31.62,32.48,31.22,32.07,37800
NOBH,20050502,21.27,23.63,21.19,23.32,17400
NOBL,20050502,20.18,21.13,20.18,20.99,50200
NOIZ,20050502,8.63,8.63,7.69,8.28,15700
NOLD,20050502,74.01,74.25,73.86,73.99,3800
NOOF,20050502,6.05,6.26,6,6.25,69200
NOVA,20050502,5.17,5.26,4.97,4.97,68900
NOVB,20050502,17.69,17.92,17,17.5,6300
NOVL,20050502,5.9,5.98,5.9,5.91,9178200
NOVN,20050502,16.71,16.91,16.56,16.72,158400
NOVT,20050502,0.89,0.94,0.89,0.89,22800
NPBC,20050502,22.69,23,22.41,22.98,34000
NPBCO,20050502,27.2,27.2,26.31,26.31,800
NPSI,20050502,18.08,18.6,17.94,18.58,23200
NPSN,20050502,116,116.12,116,116.1,500
NPSP,20050502,12.15,12.44,12.08,12.29,272700
NPTH,20050502,6.61,6.69,6.3,6.49,5000
NRCI,20050502,13.9,13.9,13.7,13.81,43300
NRGN,20050502,6.17,6.2,6.08,6.19,42000
NRGY,20050502,32.7,32.73,31.9,32.39,40700
NRIM,20050502,24.45,24.72,24.3,24.54,3600
NRMX,20050502,7.17,7.38,7.17,7.27,175100
NRPH,20050502,26.67,26.67,24.94,26.01,27000
NRVN,20050502,4.9,4.98,4.65,4.9,1000
NSANY,20050502,19.86,19.86,19.45,19.64,86100
NSDA,20050502,6.94,6.94,6.89,6.91,158700
NSEC,20050502,21.8,21.8,21.8,21.8,0
NSFC,20050502,28.5,28.5,28,28,300
NSIT,20050502,18.03,18.28,17.78,18.1,242100
NSSC,20050502,9.29,9.49,9.29,9.31,73400
NSTC,20050502,10.85,10.91,10.6,10.71,63200
NSTK,20050502,10.29,10.5,10.29,10.36,81300
NSYS,20050502,5.29,5.29,5.29,5.29,0
NTAP,20050502,26.54,27.35,26.54,26.98,3243400
NTBK,20050502,8.17,8.25,7.95,8.24,137400
NTCT,20050502,3.72,3.85,3.72,3.85,23400
NTEC,20050502,2.6,2.61,1.95,2.36,264900
NTES,20050502,49.39,50.04,48.9,49.43,630600
NTGR,20050502,16.16,17.06,16.14,16.74,1968800
NTII,20050502,2.86,3.15,2.71,3.14,113000
NTIQ,20050502,10.7,10.8,10.55,10.77,352700
NTLI,20050502,64.25,64.25,63.03,63.4,588300
NTLIW,20050502,1.56,1.56,1.43,1.5,3500
NTMD,20050502,15.06,16.15,14.8,15.79,627000
NTOL,20050502,2.9,3.03,2.9,2.99,4900
NTOP,20050502,1.72,1.77,1.71,1.75,140500
NTRS,20050502,45.02,45.49,44.82,45.49,1343900
NTRT,20050502,14.46,14.53,14.37,14.45,99200
NTSC,20050502,4.5,4.99,4.5,4.72,15600
NTST,20050502,9.6,9.6,9.44,9.45,4800
NTWK,20050502,1.92,1.92,1.85,1.89,5700
NUAN,20050502,2.81,2.89,2.8,2.85,135500
NUCO,20050502,24.43,25.27,24.43,25.27,72700
NUHC,20050502,5.81,6.09,5.7,5.97,19700
NURM,20050502,0.62,0.75,0.61,0.64,45900
NURO,20050502,11.51,11.67,11.39,11.5,31300
NUTR,20050502,12.44,12.81,12.42,12.81,214100
NUVA,20050502,14.27,14.44,13.56,13.83,505200
NUVO,20050502,5.83,6.17,5.75,5.98,153600
NVAL,20050502,6.02,6.36,6.02,6.35,4100
NVAX,20050502,1.59,1.6,1.49,1.57,94300
NVDA,20050502,22.19,22.44,21.52,21.85,2914100
NVEC,20050502,11.94,12.45,11.94,12.3,179500
NVGN,20050502,18.7,18.7,18.02,18.4,6600
NVLS,20050502,23.59,23.83,23.47,23.61,2863000
NVMI,20050502,2.34,2.34,2.33,2.33,1100
NVSL,20050502,10.17,10.25,10.01,10.05,3000
NVTL,20050502,8.93,9.14,8.74,8.93,833300
NWAC,20050502,5.16,5.3,4.98,5.02,2440800
NWEC,20050502,28.3,28.45,27.5,28.07,103200
NWECW,20050502,3,3.24,3,3.24,15400
NWFI,20050502,33.49,33.49,33.49,33.49,0
NWFL,20050502,33.45,33.45,33.45,33.45,500
NWIR,20050502,15.78,15.78,14.63,14.99,1300
NWLIA,20050502,164.92,169.41,164.92,169.41,3800
NWPX,20050502,23.34,23.34,21.36,21.67,45400
NWRE,20050502,9.5,9.7,9.36,9.58,33700
NWSB,20050502,20.67,20.97,20.62,20.97,32200
NWSBP,20050502,26.1,26.1,26.01,26.02,1600
NXST,20050502,5.92,6,5.65,5.74,20600
NXTL,20050502,28.12,28.12,27.31,27.52,19773000
NXTP,20050502,23.5,23.64,22.56,22.65,3722200
NXXI,20050502,0.97,0.99,0.94,0.94,163500
NYER,20050502,2.27,2.31,2.21,2.24,41900
NYFXE,20050502,5.47,5.48,4.35,5,341900
NYMX,20050502,2.59,2.65,2.5,2.61,29300
NYNY,20050502,3.95,4.03,3.75,4.03,110200
NZYM,20050502,0.6,0.6,0.6,0.6,4800
OAKF,20050502,30.25,30.25,30.05,30.12,7700
OATS,20050502,10.07,10.26,9.97,10.06,312900
OBAS,20050502,4.87,5.12,4.68,5.04,44300
OBCI,20050502,1.82,1.82,1.75,1.75,1400
OCAS,20050502,23.33,23.71,23.06,23.4,507700
OCCF,20050502,4.5,4.55,4.5,4.5,3300
OCENY,20050502,14.86,14.86,14.86,14.86,0
OCFC,20050502,21.2,21.67,21.09,21.55,27200
OCNB,20050502,16.15,16.15,16.15,16.15,0
OCPI,20050502,1.6,1.66,1.6,1.66,94100
ODFL,20050502,28.2,28.2,27.22,27.63,176100
ODSY,20050502,11.45,11.47,11.14,11.35,153100
OFIX,20050502,47.15,48.61,44.5,47.07,92500
OICO,20050502,9,9.04,9,9.03,1600
OIIM,20050502,10.19,10.43,10.03,10.13,76300
OKSB,20050502,18.96,18.96,18.25,18.81,19100
OKSBO,20050502,25.11,25.11,25.11,25.11,1000
OLAB,20050502,2.22,2.22,1.57,1.9,22200
OLBK,20050502,9.15,9.15,9.15,9.15,0
OLCB,20050502,11,11,11,11,400
OLED,20050502,7.31,7.31,7.11,7.24,3900
OLGC,20050502,4.29,4.56,4.21,4.45,119200
OLGR,20050502,7,7,7,7,0
OMCL,20050502,6.15,6.33,6.02,6.3,633400
OMEF,20050502,28.57,29.51,28.49,29.49,10600
OMNI,20050502,1.65,1.78,1.62,1.71,152700
OMTL,20050502,6.06,6.16,6.01,6.15,8800
ONCY,20050502,3.55,3.55,3.26,3.34,100500
ONEQ,20050502,76.04,76.2,75.73,75.73,6300
ONFC,20050502,11.45,11.45,11,11,3900
ONNN,20050502,3.45,3.55,3.4,3.47,1431300
ONVI,20050502,4.32,4.48,4.31,4.47,3400
ONXS,20050502,2.65,2.7,2.57,2.61,150700
ONXX,20050502,31,31.36,30.36,31.04,719900
OPEN,20050502,18.75,19.11,18.63,18.96,146100
OPHC,20050502,10.78,10.78,10.78,10.78,400
OPLK,20050502,1.5,1.51,1.42,1.47,188800
OPMR,20050502,18.24,19.06,18.18,18.76,299700
OPNT,20050502,7.8,7.86,7.57,7.62,85300
OPOF,20050502,29.81,29.81,29.81,29.81,200
OPSW,20050502,4.76,4.76,4.38,4.56,706400
OPTC,20050502,10.97,10.97,9.86,10,34200
OPTN,20050502,14.16,14.4,14,14.4,210300
OPTV,20050502,2.18,2.2,2.07,2.09,561900
OPWV,20050502,13.51,13.61,13.15,13.43,1071300
ORBK,20050502,20.6,21,20.27,20.4,53200
ORBT,20050502,9.68,10.1,9.51,10.08,11400
ORCC,20050502,8.74,9.32,8.63,9.29,196400
ORCH,20050502,9,9.03,8.52,8.84,594200
ORCI,20050502,6.71,7.27,6.71,7.16,42600
ORCL,20050502,11.57,11.68,11.51,11.6,27176700
ORCT,20050502,19.9,20.48,19.37,20.03,164400
ORGN,20050502,7.23,7.26,7.06,7.26,25000
ORLY,20050502,50.98,51.87,50.89,51.63,290000
ORNG,20050502,6.3,6.3,5.54,5.77,120300
ORPH,20050502,10.43,10.51,10.43,10.49,29800
OSBC,20050502,29.34,29.4,28.71,29.24,34900
OSBCP,20050502,10.55,10.55,10.5,10.53,5500
OSCI,20050502,2.03,2.07,1.9,1.99,469900
OSIP,20050502,47.8,48.84,46.74,46.93,1120200
OSIS,20050502,14.25,14.48,14.1,14.41,210900
OSKY,20050502,17.72,17.72,17.71,17.71,500
OSTE,20050502,2.58,2.7,2.55,2.57,59200
OSTK,20050502,35.63,37.7,35.51,37.27,1356700
OSUR,20050502,7.98,8.34,7.96,8.32,515500
OTEX,20050502,14.95,15.27,14.73,14.93,346000
OTIV,20050502,11.84,12.11,11.4,12.06,83400
OTTR,20050502,24.45,24.83,24.45,24.8,46500
OUTD,20050502,14.05,14.75,14.01,14.15,3600
OUTL,20050502,7.7,7.76,7.7,7.76,4500
OVBC,20050502,33.25,33.75,33.25,33.75,700
OVNT,20050502,29.83,30.62,29.6,30.35,401900
OVRL,20050502,10.3,11.09,10.3,10.84,422700
OVTI,20050502,14,14.3,13.91,14,1460900
OXGN,20050502,4.1,4.17,3.95,4,81300
OYOG,20050502,19.1,19.16,18.59,19.16,1800
OZRK,20050502,30.96,31,30.43,30.98,42200
PAAS,20050502,13.77,13.77,13.37,13.64,785500
PACR,20050502,20.65,21.25,20.65,21.04,107200
PACT,20050502,7.15,7.3,6.9,6.92,216900
PACW,20050502,1.35,1.39,1.31,1.35,34500
PAGI,20050502,23.01,23.01,23.01,23.01,100
PANL,20050502,8.47,8.52,8.11,8.48,266400
PARL,20050502,17.1,18,16.9,16.96,455700
PARS,20050502,0.59,0.62,0.58,0.62,1144200
PATK,20050502,9.2,9.29,9.2,9.29,3100
PATR,20050502,43.5,43.99,43.5,43.99,900
PAYX,20050502,30.5,30.84,30.41,30.48,1173500
PBCI,20050502,21.67,21.67,21,21.58,3000
PBCP,20050502,10.58,10.93,10.49,10.93,174000
PBCT,20050502,41.33,42.5,41.33,42.49,213600
PBHC,20050502,16.14,16.14,16.03,16.05,900
PBIO,20050502,2.4,2.42,2.4,2.4,800
PBIZ,20050502,1.99,2.08,1.81,2,6100
PBKS,20050502,29.52,29.84,28.89,29.79,170100
PBNC,20050502,16.5,16.5,16.5,16.5,0
PBTC,20050502,16.5,16.5,16.5,16.5,100
PCAR,20050502,67.67,69.21,67.47,69.14,857100
PCBC,20050502,29.11,30.5,29.03,30.5,170400
PCBI,20050502,20.95,20.98,20.95,20.98,200
PCBK,20050502,15.62,15.62,15.62,15.62,0
PCCC,20050502,5.82,6.1,5.77,6.02,46600
PCIS,20050502,1.26,1.37,1.1,1.11,228200
PCLE,20050502,4.95,5.34,4.95,5.15,3824900
PCLN,20050502,25.3,25.49,24.53,25.04,266200
PCNTF,20050502,5.72,5.75,5.22,5.45,50500
PCOP,20050502,4.87,4.95,4.76,4.77,71200
PCTI,20050502,7.25,7.5,7.19,7.5,91300
PCTY,20050502,14.4,14.41,13.56,14,102500
PCYC,20050502,7.25,7.37,6.25,7.1,154800
PCYO,20050502,7.59,7.59,7.56,7.58,500
PDCO,20050502,50.4,51.18,50.32,51.12,628400
PDEX,20050502,2.68,2.72,2.52,2.7,5500
PDFS,20050502,13.26,13.43,12.61,12.91,98200
PDII,20050502,18.4,18.4,17.62,17.96,54500
PDLI,20050502,17.94,18.1,17.57,17.96,1444500
PDNT,20050502,9.24,9.25,9.06,9.2,4800
PDSN,20050502,7.7,7.87,7.7,7.7,25100
PDYN,20050502,1.8,1.82,1.76,1.82,367200
PEAK,20050502,2.93,3.35,2.93,3.2,7800
PEBK,20050502,17.48,17.48,17.48,17.48,100
PEBO,20050502,26.5,26.97,26.37,26.97,5900
PECS,20050502,15.3,15.33,15.3,15.33,469300
PEDE,20050502,14.34,14.34,14.34,14.34,0
PEET,20050502,25.25,25.85,25.07,25.85,47800
PEFX,20050502,8.92,8.94,8.88,8.89,24100
PEGA,20050502,5.29,5.29,4.96,5.04,82700
PEGS,20050502,10.66,10.94,10.58,10.86,70500
PENN,20050502,31.75,32.64,31.63,32.49,817700
PENX,20050502,14.49,14.5,13.24,13.35,49800
PERY,20050502,19.98,19.98,19.45,19.86,20000
PESI,20050502,1.8,1.88,1.76,1.8,307500
PETC,20050502,31.1,32.25,30.94,31.01,638200
PETD,20050502,25.42,26.6,25.15,26.51,170000
PETM,20050502,26.74,27.14,26.68,27,1639100
PETS,20050502,6.79,6.79,6.65,6.73,66700
PFACP,20050502,20.11,21.65,20.11,21.09,4600
PFBI,20050502,10.2,10.2,10.2,10.2,0
PFBIP,20050502,25.7,25.72,25.7,25.72,1100
PFBX,20050502,18.45,18.45,18.45,18.45,0
PFCB,20050502,55.62,56.21,55.04,55.37,362500
PFCO,20050502,1.63,1.8,1.62,1.71,7600
PFDC,20050502,19.75,19.75,19.75,19.75,0
PFED,20050502,30.2,30.2,30.2,30.2,0
PFGC,20050502,26.84,27.26,26.67,27.11,255100
PFIN,20050502,14.65,14.65,14.65,14.65,100
PFSB,20050502,13.57,13.82,13.44,13.82,31600
PFSL,20050502,15.07,15.4,15.07,15.4,500
PFSW,20050502,2.07,2.14,2,2.07,43700
PFWD,20050502,5.4,5.78,5.4,5.71,136900
PGEB,20050502,9.4,9.4,9.32,9.32,2500
PGIC,20050502,14.2,14.45,13.83,14.2,522900
PGLAF,20050502,2.6,2.6,2.6,2.6,400
PGNX,20050502,17.9,17.98,17.5,17.9,217700
PGTVE,20050502,8.9,8.99,8.74,8.94,4800
PHCC,20050502,22.67,22.94,22.63,22.78,265400
PHEL,20050502,29,29,29,29,0
PHELK,20050502,29.02,29.02,29.02,29.02,0
PHHM,20050502,16.86,16.98,16.5,16.86,49500
PHLY,20050502,74.76,75.98,74.76,75.91,236000
PHMD,20050502,2.98,2.98,2.86,2.86,55400
PHRM,20050502,23.15,23.76,22.88,23.33,559000
PHTN,20050502,19.4,19.7,18.55,18.98,308600
PHYX,20050502,0.76,0.77,0.72,0.72,44900
PICO,20050502,24.08,25.36,24.08,25.36,21400
PIII,20050502,1.16,1.2,1.15,1.15,9600
PILL,20050502,7.17,7.3,6.81,6.95,51900
PIXR,20050502,46.03,46.34,44.99,45.6,642000
PKBK,20050502,16.75,16.75,16.75,16.75,200
PKDY,20050502,13.61,13.78,13.61,13.64,1700
PKOH,20050502,14.1,15.45,14.1,14.9,81300
PKTR,20050502,11.62,11.96,11.62,11.77,368900
PLAB,20050502,16.02,16.04,15.75,16,415900
PLAY,20050502,17.27,17.33,16.6,16.9,488700
PLCC,20050502,8.4,8.4,8.4,8.4,0
PLCE,20050502,37.14,39.8,37.14,39.74,1040400
PLCM,20050502,15.18,15.46,15.15,15.37,1346500
PLFE,20050502,14.44,14.73,14.28,14.73,56800
PLLL,20050502,7.76,8.01,7.65,7.98,157800
PLMD,20050502,31.07,32.1,30.78,32.03,177100
PLMO,20050502,21.51,22,21.45,22,1081100
PLNR,20050502,7.7,7.84,7.67,7.84,122600
PLPC,20050502,34,34,33.25,33.7,6100
PLSB,20050502,22.91,22.95,22.5,22.95,47500
PLUG,20050502,5.63,5.67,5.49,5.6,433500
PLUM,20050502,4.48,4.52,4.38,4.5,49100
PLUS,20050502,10.95,11.56,10.93,11.4,13000
PLXS,20050502,12.05,12.25,11.64,11.87,580400
PLXT,20050502,8.95,9.37,8.79,8.86,129600
PMACA,20050502,7.11,7.12,6.95,7.04,77400
PMBC,20050502,11.7,12.3,11.7,12.27,51300
PMCS,20050502,8.01,8.11,7.57,7.74,6840200
PMFG,20050502,14.35,14.35,14.35,14.35,0
PMID,20050502,1.8,1.84,1.79,1.8,5800
PMRY,20050502,13.15,14.11,13.15,13.8,13900
PMTC,20050502,5.33,5.35,5.17,5.25,2252600
PMTI,20050502,22.5,23.23,22.5,23.13,184700
PMTR,20050502,1.16,1.17,1.13,1.14,36400
PNBC,20050502,30.25,30.25,30,30,2400
PNBK,20050502,19.96,19.96,19.96,19.96,100
PNCL,20050502,10.32,10.39,10.2,10.39,236200
PNFP,20050502,21.51,21.61,21.15,21.15,3200
PNNW,20050502,26.26,26.26,25.75,25.75,600
PNRA,20050502,50.94,52.68,50.75,52.68,1047200
PNRG,20050502,20,20,19.87,19.87,11400
PNTE,20050502,35.76,35.76,35.15,35.55,1600
POCC,20050502,0.92,0.97,0.91,0.97,32800
POCI,20050502,0.78,1.06,0.78,1.04,205200
POLXF,20050502,5.5,5.7,5.1,5.7,4300
PONR,20050502,21.9,22.81,21.9,22.52,254800
POOL,20050502,32.83,33.19,32.36,32.75,412000
POPEZ,20050502,34.15,34.15,32.26,33.15,2600
POSO,20050502,0.59,0.59,0.53,0.54,13300
POSS,20050502,8.93,8.96,8.62,8.78,90600
POTP,20050502,4.25,4.3,4.07,4.3,12800
POWI,20050502,21.7,22.14,21.7,21.98,288900
POWL,20050502,18.3,18.3,17.95,18.11,23300
POZN,20050502,7.06,7.25,6.92,7.09,433200
PPBI,20050502,10.02,10.02,9.63,9.7,9600
PPCO,20050502,12.93,13.35,12.55,12.88,303400
PPDI,20050502,45.39,46.84,45.38,46.54,299000
PPHM,20050502,1.22,1.22,1.15,1.2,479000
PPTV,20050502,1.8,1.8,1.8,1.8,600
PQUE,20050502,6.15,6.3,6.05,6.29,179500
PRAA,20050502,36,36.16,35.51,36.12,221600
PRAI,20050502,25.65,25.91,25.19,25.58,38300
PRAN,20050502,1.19,1.19,1.1,1.14,29300
PRCP,20050502,7.1,7.1,7.02,7.09,4300
PRCS,20050502,0.96,0.96,0.9,0.92,177500
PREM,20050502,20,20,20,20,100
PRFS,20050502,33.88,34.57,33.66,34.36,12400
PRFT,20050502,6.04,6.12,5.89,6.08,83300
PRGO,20050502,18.15,18.27,17.97,18.26,317100
PRGS,20050502,26.69,26.8,25.72,26.15,197500
PRGX,20050502,4.82,4.88,4.72,4.8,72600
PRKR,20050502,5.97,6.1,5.97,6,15400
PRLS,20050502,3.2,3.22,3.04,3.05,81700
PRLX,20050502,5.65,5.65,5.28,5.52,10900
PROG,20050502,10.41,10.41,9.3,9.31,50900
PROS,20050502,10.9,11,10.27,10.75,16500
PROV,20050502,26.82,27.49,26.82,27.49,3000
PROX,20050502,0.79,0.84,0.77,0.82,131400
PRPX,20050502,11.4,11.42,11.27,11.33,19200
PRSC,20050502,25.81,25.81,25.03,25.13,20800
PRSFE,20050502,2.28,2.44,2.25,2.44,107700
PRSP,20050502,25.81,26.75,25.75,26.58,132200
PRST,20050502,7.46,7.5,7.26,7.47,158400
PRTL,20050502,1.47,1.61,0.73,0.77,9296200
PRTR,20050502,10.14,10.3,9.9,10.3,249400
PRVD,20050502,18.3,18.3,17.33,17.99,810900
PRVT,20050502,2.93,2.93,2.83,2.91,3400
PRWT,20050502,11.95,11.95,11.5,11.75,2700
PRXL,20050502,18.14,18.56,18,18.4,198600
PSAI,20050502,13.13,13.18,12.65,13.07,12800
PSBH,20050502,10.25,10.25,10.2,10.2,400
PSBI,20050502,13.79,13.79,13.79,13.79,0
PSEC,20050502,12.99,13,12.82,12.89,10700
PSEM,20050502,8.28,8.35,8.14,8.21,61200
PSFC,20050502,14,14,14,14,400
PSIT,20050502,1,1,1,1,0
PSMT,20050502,6.97,6.97,6.63,6.64,24600
PSPT,20050502,9.32,9.39,9.1,9.14,210000
PSRC,20050502,8.9,8.99,8.83,8.99,85100
PSSI,20050502,11.19,11.29,10.99,11.29,284300
PSTA,20050502,3.12,3.2,3.12,3.2,1700
PSTI,20050502,15.6,15.76,15.37,15.76,106500
PSUN,20050502,22.62,22.95,21.95,22.26,3540500
PSYS,20050502,43.15,43.68,41.75,42.22,371200
PTEC,20050502,8.03,8.03,7.67,7.8,150600
PTEN,20050502,23.93,25.15,23.63,25.08,3300100
PTIE,20050502,5.22,5.25,5.05,5.13,104600
PTIX,20050502,5.75,5.85,5.2,5.21,71600
PTMK,20050502,7.72,8.06,7.6,8.05,607200
PTMKW,20050502,0.31,0.32,0.31,0.31,12600
PTNR,20050502,8.55,8.7,8.55,8.58,11800
PTNX,20050502,14.52,14.7,14,14.27,5600
PTRY,20050502,32.18,33.45,31.96,33.36,621400
PTSI,20050502,16.59,16.8,16.28,16.55,5400
PTSX,20050502,3.03,3.23,3.03,3.13,900
PULB,20050502,19.5,20,19.5,20,1900
PUMP,20050502,18.8,19,18.4,18.65,130700
PURW,20050502,1.94,1.94,1.78,1.8,20200
PVFC,20050502,12.7,12.99,12.7,12.99,5800
PVLS,20050502,2.52,2.52,2.52,2.52,100
PVSA,20050502,27.99,27.99,27.15,27.51,3000
PVSW,20050502,4.64,4.65,4.42,4.51,13400
PVTB,20050502,31.09,31.69,31.05,31.68,67900
PVTBP,20050502,10.5,10.61,10.4,10.61,7800
PWAV,20050502,7.8,8.55,7.75,8.36,9583500
PWEI,20050502,3.16,3.16,3.01,3.16,307500
PWER,20050502,4.22,4.48,4.22,4.32,748300
PWOD,20050502,45.8,46.29,45.75,46.29,300
PXLW,20050502,7.7,7.73,6.9,7.23,1392700
PZZA,20050502,34.11,34.86,34.11,34.75,52300
PZZI,20050502,2.5,2.5,2.5,2.5,200
QADI,20050502,8.15,8.23,8.05,8.23,63900
QBAK,20050502,4,4,4,4,2000
QCCO,20050502,13.01,13.21,12.85,13.17,25300
QCOM,20050502,34.84,35.32,34.76,35.05,8984500
QCRH,20050502,20.5,20.5,20.1,20.26,2700
QDEL,20050502,4.29,4.48,4.25,4.3,348000
QEPC,20050502,12.99,13.49,12.99,13.36,4800
QFAB,20050502,3.14,3.27,3.14,3.23,15500
QGEN,20050502,13.08,13.08,12.87,12.89,223600
QGLY,20050502,8.72,8.89,8.21,8.32,33200
QLGC,20050502,33.27,33.87,33.27,33.54,1980500
QLTI,20050502,10.72,11.01,10.72,11.01,923900
QLTY,20050502,9.83,10.04,9.69,9.79,70600
QMED,20050502,7.5,7.5,6.82,7.12,60200
QNTA,20050502,7.88,7.96,7.81,7.96,37300
QQQQ,20050502,35.1,35.26,34.89,35.12,68205300
QSFT,20050502,11.85,12.2,11.85,11.99,1113600
QSII,20050502,48.73,50.75,48,49.8,380400
QSND,20050502,4.05,4.12,4,4.04,23000
QTWW,20050502,3.94,3.94,3.56,3.7,593100
QUIK,20050502,3.6,3.65,3.42,3.48,36400
QUIN,20050502,7.1,7.6,7.1,7.37,20000
QUIP,20050502,11.48,11.49,10.82,10.82,1200
QUIX,20050502,19.7,20.53,19.66,20.25,18400
QUOT,20050502,3.88,3.98,3.55,3.97,4000
QVDX,20050502,2.75,2.84,2.7,2.74,29600
RADA,20050502,8.95,8.98,8.85,8.86,4500
RADI,20050502,1.55,1.55,1.45,1.49,22200
RADN,20050502,7.65,7.8,7.47,7.8,42400
RADS,20050502,8.5,8.93,8.45,8.89,128800
RAND,20050502,1.26,1.28,1.25,1.26,8900
RANGY,20050502,1.44,1.55,1.39,1.43,57100
RANKY,20050502,9.99,10.24,9.99,10.03,4900
RARE,20050502,28.03,28.71,27.91,28.65,265600
RATE,20050502,12.8,12.8,12.45,12.66,42400
RAVN,20050502,19.01,19.59,18.68,19.16,29600
RBAK,20050502,5.4,5.43,5.2,5.38,575300
RBCAA,20050502,20.81,21.78,20.22,21.78,20800
RBIN,20050502,13,13,11.57,11.62,4800
RBNC,20050502,12.83,13.09,12.7,13.09,250900
RBNCP,20050502,26.01,26.01,26.01,26.01,0
RBNF,20050502,14,14,14,14,200
RBPAA,20050502,22.25,22.75,22.01,22.73,15500
RCCC,20050502,5.27,5.27,5,5.04,36600
RCII,20050502,23.88,24.43,23.88,24.1,428600
RCKY,20050502,26.26,27.3,26.26,27.1,70700
RCMT,20050502,4.35,4.57,4.35,4.4,46400
RCRC,20050502,35.01,35.01,34.09,34.4,195700
RDCM,20050502,1.89,1.95,1.88,1.93,64100
RDEN,20050502,21.95,22.07,21.68,22.02,76900
RDTA,20050502,2.43,2.43,2.26,2.32,2400
RDWR,20050502,22.05,22.41,21.82,22.17,255100
RECN,20050502,19.05,19.31,18.9,19.19,340400
REDE,20050502,8.68,9.08,8.68,9.04,40500
REDF,20050502,6.68,6.83,6.68,6.7,8900
REDI,20050502,1.45,1.56,1.3,1.42,122800
REFR,20050502,4.5,4.6,4.17,4.42,53500
REGN,20050502,5.6,6.06,5.6,6.06,456700
RELV,20050502,10.25,10.25,9.84,9.85,18300
REMC,20050502,4.95,5.12,4.9,5,785800
REMX,20050502,9.76,9.76,9.76,9.76,300
RENT,20050502,9.2,9.83,9.02,9.71,20000
RESC,20050502,19.99,20,19.71,19.86,10100
RESP,20050502,63.19,63.62,62.77,63.6,273800
REVU,20050502,5.51,5.65,5.46,5.54,111500
REXI,20050502,32.79,33.31,32.71,33.24,75200
REXMY,20050502,44.59,44.6,44.22,44.22,2400
RFIL,20050502,5.4,5.4,5,5.12,12700
RFMD,20050502,3.93,3.95,3.85,3.92,2670300
RFMI,20050502,6.15,6.15,5.76,5.95,36300
RGCI,20050502,5.44,5.77,5.4,5.77,194400
RGCO,20050502,26.63,26.63,26.41,26.41,300
RGEN,20050502,1.72,1.76,1.7,1.73,31200
RGFCM,20050502,24.5,24.5,24.5,24.5,200
RGFCN,20050502,25,25,25,25,0
RGFCO,20050502,25.1,25.1,25.1,25.1,0
RGFCP,20050502,24.98,25,24.98,25,700
RGLD,20050502,18.57,19.13,18.3,18.77,311600
RHAT,20050502,10.87,11,10.7,10.77,2835400
RHEO,20050502,6.44,6.6,6.33,6.46,104200
RICK,20050502,3.7,3.7,2.8,2.8,9900
RIGL,20050502,16.72,17.46,16.72,16.88,211400
RIGS,20050502,19.55,19.85,19.55,19.68,106800
RIMG,20050502,20.1,20.83,19.82,20.41,56200
RIMM,20050502,64.8,66.07,64.6,65.49,5405200
RITA,20050502,2.94,3.07,2.9,3.01,244400
RITT,20050502,2.44,2.71,2.44,2.7,8000
RIVR,20050502,19.36,19.36,19.36,19.36,0
RJET,20050502,12.27,12.95,12.27,12.88,159400
RLRN,20050502,16.65,17.25,16.65,17.2,35800
RMBS,20050502,14.32,14.34,14.02,14.18,867500
RMCF,20050502,20.06,20.89,19.81,20.59,19500
RMIX,20050502,6.08,6.19,5.86,6.01,53100
RMKR,20050502,0.53,0.55,0.51,0.52,16000
RMTI,20050502,2.85,2.98,2.8,2.98,4500
RMTIW,20050502,0.65,0.65,0.65,0.65,0
RMTR,20050502,2.75,2.76,2.62,2.63,19300
RNAI,20050502,2.77,2.89,2.58,2.65,129800
RNDC,20050502,2.16,2.2,2.05,2.13,78300
RNHDA,20050502,27.75,27.75,27.41,27.41,300
RNOW,20050502,8.89,8.9,8.75,8.86,174200
RNVS,20050502,7.1,7.7,6.9,7.62,124800
RNWK,20050502,6.11,6.26,6.11,6.25,430600
ROAC,20050502,6.53,6.53,6.31,6.31,3900
ROBO,20050502,0.84,0.84,0.84,0.84,0
ROCK,20050502,20.9,20.94,20.24,20.5,145900
ROCM,20050502,11.5,11.55,11.5,11.5,6200
ROFO,20050502,2.76,2.94,2.75,2.91,4400
ROIA,20050502,12.92,13.18,12.92,13.03,127000
ROIAK,20050502,13.01,13.22,12.99,13.09,515500
ROME,20050502,9.44,9.48,9.4,9.42,45100
RONC,20050502,2.1,2.1,2.1,2.1,1000
ROST,20050502,26.87,27.28,26.44,26.84,806300
ROYL,20050502,6.12,6.2,6.09,6.11,5400
RPFG,20050502,15.09,15.39,15.09,15.35,14900
RRGB,20050502,48.65,48.89,48.37,48.87,246700
RSAS,20050502,10.7,10.81,10.29,10.33,1172700
RSCR,20050502,14.08,14.08,13.28,13.8,105600
RSTI,20050502,29.37,30.24,29.37,29.98,191000
RSTO,20050502,6.06,6.23,5.95,6.14,153400
RSYS,20050502,14.14,14.27,14.1,14.23,199800
RTEC,20050502,13.31,13.87,13.19,13.64,255700
RTIX,20050502,9.28,9.29,9.05,9.23,48600
RTLX,20050502,23.72,24,23.55,23.79,17200
RTRSY,20050502,43.7,43.97,43.54,43.92,140200
RTSX,20050502,23.21,25.15,22.79,24.51,663200
RTWI,20050502,9.8,9.8,9.4,9.5,13500
RUBO,20050502,8.59,8.66,8.17,8.28,31400
RURL,20050502,4.07,4.26,4.05,4.22,56100
RUSHA,20050502,14.88,15.12,14.78,15.1,88000
RUSHB,20050502,14.92,14.98,14.81,14.98,23200
RVEP,20050502,10.88,10.88,10.65,10.65,3400
RVSB,20050502,20.76,20.76,20.76,20.76,1400
RVSN,20050502,12.04,12.31,11.9,12.31,33500
RYAAY,20050502,40.1,40.1,39.33,39.59,379600
RYAN,20050502,12.62,13.01,12.62,12.94,157100
SABA,20050502,4.01,4.19,4.01,4.09,23400
SAFC,20050502,52.53,53.67,52.53,53.37,1170200
SAFM,20050502,36.42,36.9,36.22,36.8,146100
SAFT,20050502,28.47,30,28.4,29.52,129500
SALM,20050502,19.21,19.95,19.21,19.95,72100
SANM,20050502,4,4.1,3.96,4,7942500
SANYY,20050502,14.5,14.95,14.41,14.41,1600
SAPE,20050502,7.15,7.47,7.12,7.47,1425700
SASR,20050502,31,31.64,30.6,31.64,86000
SATC,20050502,1.32,1.37,1.31,1.36,21700
SAVB,20050502,28.5,28.5,28.25,28.25,300
SBAC,20050502,8.54,8.62,8.35,8.46,339900
SBCF,20050502,18.37,19.18,18.28,19.18,25700
SBEI,20050502,2.3,2.3,2.14,2.14,3400
SBGA,20050502,15.29,15.3,15.29,15.3,500
SBGI,20050502,7.62,7.76,7.35,7.54,155200
SBGIP,20050502,39.88,39.88,39.82,39.82,3800
SBIB,20050502,13.36,13.46,13.3,13.4,227100
SBIBN,20050502,25.9,25.9,25.9,25.9,200
SBIBO,20050502,25.9,25.9,25.9,25.9,1000
SBIT,20050502,16.65,16.75,16.21,16.35,4600
SBKC,20050502,39.1,40.14,39.1,40.14,4300
SBLK,20050502,19.71,19.75,19.42,19.75,21100
SBNY,20050502,24.5,25.5,24.05,25.16,204800
SBSA,20050502,8.38,8.61,8.22,8.45,175100
SBSE,20050502,9.5,9.52,9.23,9.4,56000
SBSI,20050502,19.75,19.89,19.53,19.89,4900
SBTV,20050502,46,46.34,45.87,45.97,72200
SBUX,20050502,49.9,50,49.2,49.81,5017200
SBYN,20050502,2.71,2.91,2.68,2.87,297100
SCBT,20050502,29.87,29.87,29.19,29.83,6300
SCBV,20050502,12,12.85,12,12.23,4200
SCBVW,20050502,2.14,2.17,2.12,2.12,1500
SCFSP,20050502,26.39,26.39,26.39,26.39,0
SCHL,20050502,34.68,35.16,34.59,35.11,243900
SCHN,20050502,24.6,24.69,24.15,24.19,907500
SCHS,20050502,36.92,37.22,36.7,37.22,93500
SCIL,20050502,5.93,5.99,5.87,5.88,7600
SCIX,20050502,6.75,6.95,6.65,6.85,8500
SCKT,20050502,1,1.06,1,1.05,81800
SCLD,20050502,2.31,2.45,2.22,2.22,66400
SCLN,20050502,2.27,2.33,2.19,2.31,291100
SCMF,20050502,8.16,8.35,7.97,8.21,75700
SCMFO,20050502,10.41,10.41,10.41,10.41,1500
SCMM,20050502,3.05,3.16,3.05,3.11,9500
SCMR,20050502,3.34,3.42,3.33,3.42,2145300
SCNYA,20050502,20,20.4,20,20.03,2300
SCNYB,20050502,20.31,20.33,19.78,19.78,5800
SCON,20050502,0.45,0.47,0.42,0.46,529300
SCOX,20050502,3.65,3.82,3.35,3.5,135600
SCSC,20050502,46.24,47.54,45.7,46.27,316000
SCSS,20050502,22,23.24,22,23,624600
SCST,20050502,15.21,16,15.21,16,78600
SCUR,20050502,8.79,9.17,8.7,8.93,469900
SCVL,20050502,19.24,19.5,18.93,19,58400
SDAY,20050502,5.67,5.67,5.67,5.67,0
SDIX,20050502,2.63,2.74,2.58,2.66,10200
SEAC,20050502,10.26,10.33,10.08,10.25,456300
SEBL,20050502,8.71,8.94,8.6,8.91,24736900
SECDP,20050502,10.46,10.46,10.46,10.46,0
SEGU,20050502,4.78,5.09,4.78,5.06,13800
SEIC,20050502,33,33.33,32.55,32.81,327700
SEMI,20050502,4.1,4.19,4.07,4.07,2800
SENEA,20050502,16.86,16.86,16.71,16.71,500
SENEB,20050502,16.8,16.9,16.8,16.9,700
SEPR,20050502,60.07,60.28,58.76,59.73,1655300
SERO,20050502,21.4,21.68,20.89,21.05,405500
SFBC,20050502,18.6,18.6,18.5,18.5,1100
SFCC,20050502,31.33,33.04,31.29,32.92,472100
SFFS,20050502,15.3,15.44,15.3,15.4,36800
SFLK,20050502,1.82,1.88,1.81,1.88,66300
SFNC,20050502,23.96,24.04,22.9,23.45,27600
SFNT,20050502,28.47,29.8,28.05,28.72,601100
SFSW,20050502,36.55,36.93,36.24,36.93,25600
SGDE,20050502,20.4,20.43,20.15,20.24,51400
SGEN,20050502,4.19,4.49,4.1,4.23,310000
SGHL,20050502,4.24,4.24,4.24,4.24,0
SGMA,20050502,11.13,11.13,10.32,10.99,10000
SGMO,20050502,3.86,3.88,3.83,3.84,17200
SGMS,20050502,21.4,21.76,21.18,21.76,1300800
SGRP,20050502,1.48,1.48,1.26,1.4,5600
SGTL,20050502,26.14,26.74,26.05,26.57,979900
SHBI,20050502,30.9,30.9,30.09,30.9,500
SHBK,20050502,16.9,16.9,16.9,16.9,100
SHEN,20050502,29.44,29.88,29.44,29.77,1900
SHFL,20050502,25.32,25.55,25.32,25.55,638300
SHLD,20050502,134.5,136.61,134.09,135.42,1499700
SHLM,20050502,16.69,16.89,16.39,16.7,105400
SHLO,20050502,12.8,12.97,12.61,12.8,8900
SHOE,20050502,6.6,6.6,6.04,6.1,109200
SHOO,20050502,15.88,16.17,15.88,16.14,31900
SHOP,20050502,13,13.56,13,13.53,382700
SHPGY,20050502,31.16,31.22,30.83,31.22,325400
SHRP,20050502,12.9,14.39,12.74,13.79,936000
SIAL,20050502,58.4,59.05,58.36,58.9,607300
SIEB,20050502,2.6,3,2.6,3,1300
SIFI,20050502,10,10.18,10,10.1,7700
SIFY,20050502,3.92,4,3.81,3.95,58100
SIGA,20050502,1.05,1.09,1.02,1.03,28600
SIGI,20050502,43.93,45.2,43.78,45.2,121400
SIGM,20050502,8,8.15,7.71,7.93,290600
SILCF,20050502,3.65,3.78,3.65,3.78,7400
SILI,20050502,32.48,33.54,32.26,32.55,23900
SIMC,20050502,4.02,4.24,3.93,4.24,19800
SIMG,20050502,10.14,10.19,9.65,9.82,917900
SINA,20050502,27.76,28.3,26.87,27.34,1452700
SINT,20050502,22.43,22.8,22.43,22.73,94000
SIRF,20050502,11.42,11.63,11,11.27,182300
SIRI,20050502,4.82,5.05,4.79,4.99,53796200
SISI,20050502,3.99,3.99,3.99,3.99,0
SIVB,20050502,47,48.1,46.8,47.76,511000
SIVBO,20050502,24.42,24.9,24.42,24.9,600
SJOE,20050502,36.45,36.45,33.9,34.3,9100
SKIL,20050502,3.92,3.95,3.5,3.73,148900
SKYE,20050502,10.3,10.4,10.3,10.35,5100
SKYF,20050502,26,26.35,26,26.3,86700
SKYW,20050502,18.3,18.55,18.06,18.28,324100
SLAB,20050502,25.36,25.61,24.62,25.07,1440200
SLFI,20050502,25.3,26.64,25.3,26.4,87400
SLGN,20050502,61.72,63.36,61.52,61.79,133100
SLNK,20050502,11.24,11.37,10.82,10.89,277500
SLTC,20050502,3.33,3.33,3.28,3.29,25600
SLXP,20050502,14.36,14.57,14.2,14.35,351200
SMAN,20050502,2,2,1.95,1.96,37500
SMANP,20050502,6.21,6.21,6.11,6.11,2900
SMBC,20050502,15.5,15.5,14,14.25,2400
SMBI,20050502,21.33,21.54,21.21,21.51,72300
SMDI,20050502,2.73,2.73,2.45,2.49,50700
SMHG,20050502,18.5,18.5,17.81,17.91,13500
SMIT,20050502,7.97,8.48,7.67,8.3,23000
SMMX,20050502,24.25,25.41,24.25,25.29,154300
SMRA,20050502,1.3,1.41,1.28,1.4,99600
SMRT,20050502,20.36,20.5,20.11,20.5,73200
SMSC,20050502,14.19,14.34,13.71,13.91,100700
SMSI,20050502,3.95,4.1,3.9,3.95,193100
SMTB,20050502,24.8,24.8,23.32,23.96,37500
SMTC,20050502,16.93,16.98,16.64,16.81,482100
SMTL,20050502,8.96,9.13,8.58,8.8,46300
SMTS,20050502,13.29,13.76,13.18,13.71,62200
SMTX,20050502,0.87,0.92,0.87,0.91,12600
SMXC,20050502,5.18,5.78,5.18,5.57,19600
SNAK,20050502,3.09,3.14,3.08,3.1,10700
SNBC,20050502,20,20.36,19.55,20.25,41800
SNBT,20050502,10.58,10.75,10.56,10.56,1100
SNCI,20050502,4.42,4.45,4.04,4.13,214200
SNDA,20050502,32,32.75,31.5,31.64,505800
SNDK,20050502,23.93,24.2,23.78,24.1,3115100
SNDS,20050502,8.7,9.35,8.61,9.29,44700
SNDT,20050502,0.73,0.77,0.73,0.77,1400
SNFCA,20050502,3.15,3.15,3.15,3.15,600
SNHY,20050502,27.45,28.45,26.62,27.63,128100
SNIC,20050502,14.84,15,14.7,15,271400
SNMX,20050502,11.4,11.8,11.4,11.73,55400
SNPS,20050502,16.49,16.78,16.43,16.69,531800
SNRR,20050502,15.83,15.85,15.47,15.72,352800
SNSA,20050502,34.16,35,34.09,35,17700
SNSTA,20050502,28.6,28.67,27,27.61,9300
SNTO,20050502,2.83,2.92,2.6,2.65,26200
SNTS,20050502,4.48,4.51,4.29,4.4,149300
SNUS,20050502,2.6,2.78,2.6,2.65,80400
SNWL,20050502,5.13,5.25,4.96,5.19,377900
SOCB,20050502,28.55,28.55,27.7,27.9,6000
SOFO,20050502,1.15,1.29,1.15,1.18,58800
SOHU,20050502,17.06,17.39,16.73,17.14,544600
SOLD,20050502,12.98,14.21,12.98,13.32,150900
SOMH,20050502,11.18,11.25,11.18,11.25,200
SOMHW,20050502,3.1,3.1,3.1,3.1,0
SONC,20050502,31.86,32.38,31.75,31.94,313600
SONE,20050502,5.25,5.4,5.16,5.23,248300
SONO,20050502,28.81,28.81,27.81,28.09,179100
SONS,20050502,3.47,3.55,3.38,3.51,2399300
SONT,20050502,1.24,1.28,1.14,1.17,33300
SORC,20050502,10.6,10.9,10.54,10.86,206700
SOSA,20050502,7.26,7.33,6.87,7.31,1023500
SPAB,20050502,1.64,1.65,1.25,1.45,193200
SPAN,20050502,10.25,10.75,10.25,10.75,1100
SPAR,20050502,10,10.05,9.92,10.05,47800
SPCH,20050502,15.02,15.02,15,15.01,800
SPDE,20050502,1.88,1.88,1.66,1.67,11000
SPEC,20050502,6.61,6.93,6.61,6.92,16700
SPEX,20050502,2.7,2.74,2.7,2.7,13600
SPIL,20050502,4.4,4.47,4.3,4.47,843300
SPIR,20050502,4.61,4.61,4.3,4.46,6000
SPLS,20050502,19.05,19.32,18.87,19.16,3168100
SPNC,20050502,5,5.19,4.97,5.04,82300
SPNS,20050502,1.93,2.21,1.93,2.21,2400
SPOR,20050502,3.97,3.97,3.97,3.97,0
SPPI,20050502,5.5,5.5,5.26,5.37,23100
SPPX,20050502,10.27,10.27,10.16,10.16,2000
SPRI,20050502,2.55,2.55,2.16,2.47,7400
SPRT,20050502,4.8,5,4.7,4.95,387500
SPSS,20050502,15.86,16.06,15.82,15.93,77400
SPSX,20050502,16.6,17.27,16.58,16.79,50200
SPTN,20050502,11.49,11.63,11.32,11.32,80000
SQNM,20050502,0.86,0.91,0.85,0.91,94500
SRCE,20050502,22.1,22.22,21.83,21.86,24900
SRCEO,20050502,24.7,24.7,24.7,24.7,0
SRCL,20050502,48.79,49.69,48.64,49.68,502500
SRCP,20050502,18,18.24,16.74,17.58,41200
SRDD,20050502,10.16,10.17,10.02,10.13,4000
SRDX,20050502,36.48,37.77,36.36,37.68,448500
SRIX,20050502,10.88,10.88,10.88,10.88,0
SRLS,20050502,11.85,12.05,11.3,12,44800
SRNA,20050502,18.96,19.46,18.96,19.12,385800
SRRR,20050502,10.52,10.52,10.52,10.52,300
SRSL,20050502,4,4.02,3.91,3.95,15900
SRTI,20050502,2.27,2.37,2.14,2.21,55000
SRVY,20050502,18.1,18.1,16.93,17.35,104000
SRXA,20050502,0.4,0.48,0.39,0.43,186000
SSCC,20050502,13.21,13.22,12.99,13.2,1501200
SSCCP,20050502,23.98,23.98,23.98,23.98,200
SSFC,20050502,9.45,9.45,9.45,9.45,0
SSFT,20050502,4.01,4.1,3.85,4.1,532800
SSNC,20050502,25.59,25.77,25.26,25.59,156900
SSPI,20050502,1.14,1.14,1.08,1.12,25400
SSRI,20050502,10.58,10.73,10.35,10.6,564200
SSTI,20050502,2.54,2.68,2.54,2.59,514100
SSTR,20050502,1.39,1.42,1.32,1.36,10300
SSYS,20050502,27.22,28.33,27.07,27.78,157800
STAA,20050502,3.88,3.98,3.71,3.79,45700
STAK,20050502,3.75,3.75,3.58,3.63,62500
STAN,20050502,16.42,16.42,15.93,16,224800
STAR,20050502,28.21,28.91,27.89,28.58,70100
STBA,20050502,33.88,33.98,33.64,33.92,68900
STEC,20050502,3.75,3.83,3.68,3.81,54600
STEI,20050502,5.38,5.49,5.26,5.45,309800
STEL,20050502,7.01,7.19,6.95,7.19,64400
STEM,20050502,2.66,2.76,2.59,2.63,2015100
STEN,20050502,5.06,5.06,5.06,5.06,0
STFC,20050502,27.3,27.36,26.59,27.06,65700
STGN,20050502,8.3,8.3,8.1,8.12,9800
STGS,20050502,38.01,38.24,37.4,37.58,166400
STGSZ,20050502,18.3,18.3,18.3,18.3,100
STIZ,20050502,2.5,2.59,2.5,2.5,2200
STKL,20050502,4.6,4.66,4.42,4.55,150300
STKR,20050502,0.83,0.98,0.83,0.91,78800
STLD,20050502,27.5,27.54,26.66,26.98,1172700
STLW,20050502,3.97,4.05,3.96,4.05,27900
STLY,20050502,41.46,42.45,41.41,42.25,27200
STMP,20050502,19.4,19.4,19,19.25,434700
STNJ,20050502,10.3,10.3,10.3,10.3,400
STNR,20050502,31.78,32.25,30.58,31.13,180700
STON,20050502,22.14,22.15,21.31,21.7,12400
STOSY,20050502,28.77,29,28.7,29,3800
STRA,20050502,107.2,109.5,107,108.66,97800
STRC,20050502,4.86,4.86,4.35,4.36,1800
STRD,20050502,10.78,10.78,10.61,10.61,200
STRS,20050502,17.75,17.99,17.75,17.8,12600
STRT,20050502,51.85,52,51.76,52,4700
STRZ,20050502,8.5,8.5,8,8.4,6500
STSA,20050502,32.53,33.62,32.53,33.62,77900
STSI,20050502,5.06,5.07,4.76,4.93,343000
STST,20050502,28.06,28.92,28.06,28.9,37600
STTS,20050502,6.16,6.2,6,6.09,242100
STTX,20050502,19.15,19.3,18.58,19.21,167200
STXN,20050502,1.33,1.43,1.33,1.41,292000
STXS,20050502,7.08,7.32,7.08,7.27,60700
SUAI,20050502,8.7,8.7,8.49,8.65,55600
SUBK,20050502,26.25,26.86,25.9,26.68,21700
SUFB,20050502,10.6,10.6,10.2,10.2,1700
SUMM,20050502,21.7,21.7,21.7,21.7,2500
SUMX,20050502,9.19,9.25,8.97,8.97,3200
SUNH,20050502,5.95,6.19,5.95,6.04,47800
SUNN,20050502,1.78,1.82,1.77,1.8,2100
SUNW,20050502,3.71,3.8,3.66,3.76,41442400
SUPG,20050502,4.19,4.29,4.17,4.19,234100
SUPVA,20050502,3.92,3.92,3.92,3.92,0
SUPX,20050502,14.05,14.6,14.05,14.6,24400
SURW,20050502,20.51,20.75,19.03,19.63,65700
SUSQ,20050502,21.68,23.14,21.39,22.88,509900
SVBF,20050502,20.26,20.26,20.26,20.26,0
SVBI,20050502,18,18,18,18,900
SVIN,20050502,6.11,6.19,6.1,6.1,6100
SVNT,20050502,2.72,2.78,2.69,2.73,354300
SVNX,20050502,7.81,8.34,7.06,7.43,201800
SVVS,20050502,0.52,0.52,0.46,0.48,159700
SWFT,20050502,21.36,21.74,21.33,21.74,1373500
SWIR,20050502,6.65,6.69,6.43,6.51,510900
SWKS,20050502,5.25,5.26,5.03,5.12,2034400
SWRG,20050502,5.51,5.51,5.51,5.51,0
SWWC,20050502,11.1,11.33,10.75,11.16,81800
SYBR,20050502,1.88,1.88,1.81,1.84,4000
SYGR,20050502,4.45,4.5,4.4,4.46,93900
SYKE,20050502,7,7.06,6.69,6.87,43200
SYMC,20050502,18.5,18.98,18.5,18.91,8927700
SYMM,20050502,10.22,10.96,10.21,10.94,596700
SYNA,20050502,18.08,18.64,18.06,18.39,704100
SYNC,20050502,2.7,2.7,2.53,2.6,429100
SYNF,20050502,11.89,12.05,11.01,11.49,67300
SYNL,20050502,11.5,11.5,11,11.36,4800
SYNM,20050502,8.85,9.2,8.66,8.92,623000
SYNMW,20050502,6.15,6.15,5.8,5.8,6600
SYNMZ,20050502,4.05,4.12,4.05,4.12,800
SYNO,20050502,8.81,8.82,8.59,8.67,35900
SYNP,20050502,5.25,5.57,5.19,5.41,40300
SYNT,20050502,16.21,16.22,15.72,15.88,42000
SYNX,20050502,1.24,1.3,1.24,1.3,8100
SYPR,20050502,10.49,10.57,10.28,10.57,70000
SYXI,20050502,10,10.06,9.24,9.59,328200
TACT,20050502,8.7,8.8,8.49,8.59,94700
TACX,20050502,8.99,9.35,8.9,9.3,6600
TAGS,20050502,1.39,1.47,1.37,1.45,147500
TAIT,20050502,1.71,1.71,1.71,1.71,2000
TALK,20050502,8.7,8.8,8.27,8.63,424800
TALX,20050502,24.72,25.48,24.68,25.44,106200
TARO,20050502,28.69,30.37,28.58,29.98,330100
TARR,20050502,19.7,20,19.2,19.66,66500
TASR,20050502,8.57,8.65,8.25,8.38,2432900
TATTF,20050502,7.95,8.3,7.55,8.2,26400
TAXI,20050502,9.75,9.75,9.07,9.6,65100
TAYC,20050502,31.3,32.1,31.2,31.89,7000
TAYCP,20050502,27.19,27.75,27.19,27.21,1300
TAYD,20050502,2.73,2.9,2.7,2.75,15900
TBAC,20050502,13.55,13.55,13.31,13.44,5500
TBBK,20050502,15.25,15.5,14.8,14.87,9600
TBCC,20050502,26.36,26.95,26.1,26.88,75600
TBHS,20050502,16.75,16.75,16.5,16.5,700
TBHSW,20050502,8.05,8.05,8.05,8.05,0
TBIO,20050502,0.75,0.84,0.75,0.76,27500
TBNC,20050502,9.86,9.87,9.76,9.78,32300
TBUS,20050502,1.91,2,1.83,1.87,93300
TBWC,20050502,5.75,5.75,5.75,5.75,100
TCAM,20050502,6.92,6.99,6.85,6.99,3300
TCBI,20050502,17.45,18.92,17.45,18.7,237300
TCBK,20050502,19.06,19.24,19,19.16,16300
TCHC,20050502,13.97,14.27,13.8,13.94,37800
TCHCW,20050502,2.15,2.15,2.15,2.15,0
TCLP,20050502,31.13,32.3,31.11,31.2,96800
TDSC,20050502,19.65,20.62,19.63,20.26,35400
TEAM,20050502,11.99,11.99,11.6,11.61,26100
TECD,20050502,36.42,36.44,34.64,35.19,1013100
TECH,20050502,41.62,42.57,41.62,42.57,255000
TECUA,20050502,34.74,35.15,34.47,34.9,109900
TECUB,20050502,34.9,34.9,34.9,34.9,0
TEKC,20050502,0.4,0.4,0.4,0.4,300
TELK,20050502,16.36,16.44,15.89,16.27,460700
TELN,20050502,25.1,25.42,24.82,25.15,2800
TELOZ,20050502,7.4,7.4,7.16,7.29,19800
TENT,20050502,11.2,11.5,11.2,11.48,7100
TERN,20050502,2.91,2.94,2.78,2.82,234400
TESOF,20050502,9.34,9.59,9.34,9.53,21300
TESS,20050502,12.93,13.17,12.8,12.94,13900
TEVA,20050502,31.4,31.4,30.74,31.14,2941400
TFCO,20050502,5.66,6.1,5.66,6.03,12600
TFIN,20050502,15,15,15,15,600
TFINP,20050502,10.35,10.35,10.35,10.35,0
TFONY,20050502,33.62,33.92,33.62,33.77,800
TFSM,20050502,2.89,2.96,2.79,2.88,229200
TGAL,20050502,1.09,1.12,1.06,1.11,144800
TGEN,20050502,0.75,0.79,0.75,0.76,211000
TGIC,20050502,50.35,53.13,50.2,53.13,37100
THFF,20050502,26.7,26.95,26.5,26.81,70300
THOR,20050502,12.87,13.04,12.85,13,961500
THQI,20050502,25.29,26.02,25.29,25.91,448400
THRD,20050502,27.61,27.61,27.44,27.45,2800
THRX,20050502,17.8,17.8,17.49,17.49,20200
TIBB,20050502,27.5,27.5,27.22,27.22,900
TIBX,20050502,7.14,7.17,6.94,7.02,2158900
TICC,20050502,14.7,14.7,14.41,14.45,38400
TIER,20050502,7.45,7.7,7.17,7.63,85000
TIII,20050502,1.74,1.74,1.45,1.51,61700
TIMHY,20050502,20.65,20.65,20.4,20.5,24500
TINY,20050502,10.53,10.75,10.41,10.68,73900
TISA,20050502,3.29,3.29,2.96,3.06,16100
TIVO,20050502,5.64,5.74,5.45,5.54,1619800
TIWI,20050502,15.34,15.35,15.3,15.32,174900
TKCI,20050502,21,21,20.75,21,89400
TKLC,20050502,13.62,13.88,13.61,13.71,981800
TKTX,20050502,33.88,33.98,33.61,33.78,350600
TLAB,20050502,7.81,7.87,7.61,7.62,4064600
TLCV,20050502,9.11,9.18,8.83,8.92,602800
TLGB,20050502,2.92,3.03,2.92,2.97,12400
TLGD,20050502,7.15,7.15,7.03,7.06,52500
TLVT,20050502,8.93,8.93,8.77,8.77,7700
TLWT,20050502,18.62,18.96,18.2,18.27,531900
TMIC,20050502,36.05,36.05,35.5,35.81,3900
TMNG,20050502,1.92,1.93,1.7,1.89,25000
TMTA,20050502,0.71,0.74,0.69,0.71,1196800
TMWD,20050502,2.11,2.2,2.07,2.17,182300
TNOX,20050502,9.55,9.68,9.45,9.51,139500
TOFC,20050502,14.25,14.25,14.25,14.25,2000
TOMO,20050502,11.91,11.91,11.52,11.53,68900
TONE,20050502,23.34,23.5,22.91,23.21,87100
TONS,20050502,36.2,36.48,35.65,36.43,42900
TOPP,20050502,8.68,8.91,8.59,8.88,86200
TOPT,20050502,15.6,15.75,15.37,15.75,336500
TORM,20050502,5.93,6.15,5.93,6.06,30500
TPGI,20050502,12.95,12.95,12.7,12.7,20600
TPPH,20050502,0.6,0.63,0.6,0.63,14700
TPPP,20050502,0.58,0.58,0.54,0.58,15900
TPTH,20050502,6.41,6.6,6.38,6.55,121400
TQNT,20050502,2.9,3,2.9,2.94,801700
TRAC,20050502,2.67,2.67,2.4,2.45,12600
TRAD,20050502,6.51,6.67,6.41,6.56,155600
TRBR,20050502,8.35,8.6,8.35,8.6,2200
TRBS,20050502,27.94,28.05,27.53,27.61,336400
TRCA,20050502,7.35,7.69,7.35,7.51,34000
TRCI,20050502,4.83,4.96,4.83,4.86,8800
TRCR,20050502,2.46,2.46,2.45,2.45,400
TRDO,20050502,12.55,12.74,12.44,12.66,127600
TRFDF,20050502,4.24,4.24,4.24,4.24,100
TRFX,20050502,4.98,5.05,4.95,4.96,16700
TRGL,20050502,16.75,16.85,16.11,16.6,89700
TRGNY,20050502,3,3,3,3,400
TRIB,20050502,2.05,2.08,1.99,1.99,74300
TRID,20050502,17.07,17.46,16.62,16.85,484600
TRKN,20050502,1.72,1.77,1.67,1.74,23000
TRMB,20050502,34.65,35.2,34.48,34.97,359800
TRMD,20050502,49.72,49.98,49.48,49.64,6900
TRMK,20050502,27.66,28,27.43,27.87,86600
TRMM,20050502,16.79,17.41,16.37,16.69,128800
TRMS,20050502,10.31,10.5,10.04,10.4,307700
TRNI,20050502,0.87,0.87,0.87,0.87,1000
TRNS,20050502,4.82,4.82,4.1,4.75,1000
TROW,20050502,55.4,55.53,54.43,55.13,813600
TRPH,20050502,0.75,0.79,0.75,0.77,290200
TRPS,20050502,3.65,4.01,3.65,3.75,101500
TRRA,20050502,4.25,4.32,4.16,4.17,15500
TRST,20050502,11.07,11.13,10.94,11.12,227100
TSAI,20050502,20.94,21.42,20.85,21.21,458500
TSBK,20050502,23.25,23.25,23.12,23.12,1100
TSCC,20050502,0.67,0.68,0.64,0.64,24400
TSCM,20050502,3.18,3.3,3.15,3.24,120300
TSCO,20050502,40.11,41.44,40,41.18,351400
TSEM,20050502,1.61,1.67,1.61,1.65,700
TSFG,20050502,26.57,26.84,26.5,26.77,152000
TSRA,20050502,26.57,26.62,25.24,25.85,1416000
TSRI,20050502,5.76,5.97,5.76,5.96,6300
TSTF,20050502,1.34,1.41,1.34,1.37,2400
TSYS,20050502,2.47,2.56,2.38,2.52,60800
TTEC,20050502,10.61,10.94,10.56,10.93,179700
TTEK,20050502,10.54,10.84,10.29,10.69,796200
TTES,20050502,7.3,7.52,7.3,7.4,2000
TTIL,20050502,2.06,2.21,2.06,2.16,24100
TTMI,20050502,9,9.3,8.88,9.26,479700
TTPA,20050502,5.1,5.1,5.07,5.07,5100
TTWO,20050502,23.75,23.97,23.4,23.95,878700
TUES,20050502,26.4,27.09,26.23,27.02,347100
TUNE,20050502,3.4,3.44,3.25,3.25,430300
TUTR,20050502,7.41,7.68,7.26,7.39,57900
TUTS,20050502,3.06,3.06,2.8,2.91,56200
TVIA,20050502,1.31,1.33,1.28,1.3,8700
TVIN,20050502,4.89,5.06,4.83,5,99400
TWAV,20050502,1.4,1.44,1.33,1.39,40300
TWGP,20050502,12.04,12.32,11.74,11.75,57700
TWIN,20050502,20.61,21.73,20.54,21.73,1300
TWMC,20050502,13.08,14.34,13.08,14.32,115600
TWTC,20050502,4.06,4.29,4,4.23,364500
TWTI,20050502,4.31,4.5,4.29,4.46,55400
TWTR,20050502,3.8,3.94,3.72,3.93,806700
TXCC,20050502,1.25,1.25,1.2,1.25,495600
TXCO,20050502,4.88,5.12,4.88,5.07,88900
TXRH,20050502,26.3,26.82,25.86,26.6,64200
TXUI,20050502,17.55,17.9,17.25,17.75,2700
TZIX,20050502,10.57,11.14,10.57,11.14,522800
TZOO,20050502,28.05,29.54,27.11,27.99,880200
UAHC,20050502,2.31,2.31,1.95,2.11,59700
UAPH,20050502,14.77,14.89,14.11,14.53,65500
UBCD,20050502,20.5,20.5,20.5,20.5,10600
UBCP,20050502,12,12.88,12,12.52,5000
UBET,20050502,5.35,5.98,5.27,5.89,703200
UBFO,20050502,25.5,25.71,25.03,25.65,4100
UBMT,20050502,24.7,24.7,24.1,24.7,1400
UBOH,20050502,15.49,15.92,15.49,15.92,400
UBSH,20050502,35.31,35.31,34.92,35.31,44600
UBSI,20050502,30.69,31.16,30.45,31,64900
UCBC,20050502,15.82,15.82,15.7,15.7,200
UCBH,20050502,15.73,15.81,15.32,15.68,1948400
UCBI,20050502,22.92,22.99,22.2,22.97,52500
UCFC,20050502,10.4,10.58,10.26,10.57,35500
UCOMA,20050502,8.92,9.08,8.79,8.83,2209900
UCTT,20050502,6.31,6.62,6.23,6.39,47900
UEIC,20050502,16.43,17.05,16.34,17.05,31000
UFBS,20050502,16.5,16.5,16.5,16.5,0
UFCS,20050502,33.95,35.09,33.75,35.01,136300
UFCSP,20050502,41.9,42.9,41.29,42.9,15800
UFPI,20050502,37.87,38.3,37.29,38.28,97100
UFPT,20050502,3.87,4.1,3.82,4.1,26700
UHAL,20050502,45.71,46.22,45,45.22,15700
UHCO,20050502,16.6,17.47,16.6,16.93,178900
UHCP,20050502,0.5,0.5,0.4,0.47,29100
ULBI,20050502,15.77,16.49,15.77,16.4,87700
ULCM,20050502,8.51,8.9,8.15,8.85,969200
ULGX,20050502,3.84,4.21,3.82,4.19,152800
ULTI,20050502,15.58,15.58,14.96,15.17,122400
UMBF,20050502,54,55.35,53.89,55.34,40500
UMPQ,20050502,22.11,22.55,22.11,22.53,250100
UNAM,20050502,10.2,10.44,10,10.44,3200
UNFI,20050502,26.85,28.07,26.45,27.89,326600
UNIB,20050502,1.77,1.77,1.77,1.77,200
UNIZ,20050502,25.59,25.86,25.41,25.86,34500
UNTD,20050502,8.74,8.96,8.71,8.76,513200
UNTY,20050502,11.92,11.92,11.75,11.75,3500
UPCS,20050502,7.27,7.28,6.96,7.11,617500
UPFC,20050502,22.17,23.5,21.78,23.37,97200
URBN,20050502,44.27,45.23,44.14,45,1000800
URGI,20050502,5.26,5.28,5.15,5.22,7200
USAK,20050502,18.7,19,18.49,18.78,35500
USAP,20050502,14.73,14.73,14.4,14.54,51700
USBI,20050502,27,27,26.8,26.96,800
USEG,20050502,3.75,3.87,3.52,3.54,361500
USEY,20050502,1.04,1.05,1,1,117800
USFC,20050502,44.9,45.19,44.63,45.16,3727700
USHS,20050502,5.04,5.04,4.75,4.75,18000
USIH,20050502,11.42,11.52,11.16,11.43,199300
USLM,20050502,12.29,12.6,12.29,12.6,9300
USMO,20050502,29.79,30.12,29.08,29.48,239300
USNA,20050502,41.26,41.91,40.63,41.05,308400
USPH,20050502,14.5,14.65,14.25,14.59,45800
USPI,20050502,44.25,44.75,43.77,44.24,238500
USTR,20050502,41.97,42.46,41.68,42.11,91900
UTBI,20050502,21,21,20.62,20.62,1900
UTEK,20050502,15.96,16.23,15.26,15.77,265400
UTHR,20050502,48.45,49.74,48.23,49.72,568700
UTIW,20050502,64,67.2,64,67.03,336800
UTMD,20050502,21.45,21.75,21.45,21.6,3300
UTSI,20050502,9.55,9.72,9.43,9.69,1919900
UVSP,20050502,24.92,25.11,24,24.67,18600
VAIL,20050502,13,13.05,13,13,1100
VALU,20050502,38.7,39.52,38.7,39.52,400
VARI,20050502,33.37,33.8,33.25,33.7,884600
VASC,20050502,10.5,11.17,10.28,11.05,188600
VASO,20050502,0.69,0.72,0.65,0.69,147900
VATA,20050502,1,1,1,1,500
VCBI,20050502,27.02,27.45,26.86,27.45,7800
VCLK,20050502,10.39,10.48,10.3,10.35,1444400
VCMP,20050502,1.09,1.16,1.08,1.09,16600
VDSI,20050502,7.31,7.68,6.95,7.56,588400
VECO,20050502,13.31,13.35,12.86,13.03,590300
VEGF,20050502,3.82,4.1,3.82,3.85,8300
VELCF,20050502,14.13,14.15,12.86,12.99,5300
VERT,20050502,0.77,0.8,0.67,0.7,1021700
VEXP,20050502,5.43,5.74,5.22,5.33,139600
VFGI,20050502,32.5,33.39,32.5,33.23,23000
VICL,20050502,3.83,3.83,3.65,3.68,69000
VICR,20050502,11.74,11.94,11.26,11.61,83600
VIDE,20050502,13.85,14.25,13.01,14.08,10300
VIFL,20050502,1,1.02,1,1.01,13100
VIGN,20050502,1.16,1.19,1.13,1.18,890200
VION,20050502,2.69,2.73,2.53,2.66,375100
VIRL,20050502,9.12,9.31,9.06,9.26,73800
VITA,20050502,3.33,3.33,3.06,3.15,92500
VITL,20050502,40.8,40.8,40.25,40.48,8300
VITR,20050502,2.75,2.83,2.58,2.65,83500
VITX,20050502,3.06,3.09,3.01,3.05,73300
VIVO,20050502,16.95,17.92,16.71,16.85,163500
VLCCF,20050502,42.4,42.83,41.9,42.38,160900
VLFG,20050502,1.94,1.96,1.87,1.87,7800
VLGC,20050502,2.4,2.6,2.4,2.48,978700
VLGEA,20050502,44.6,44.6,44.4,44.55,800
VLLY,20050502,27.21,27.25,26.48,26.95,5100
VLNC,20050502,2.05,2.4,2.01,2.31,768200
VLTR,20050502,10.53,10.72,9.85,10.11,310200
VLTS,20050502,2.5,2.6,2.44,2.49,17700
VMSI,20050502,39.93,39.93,39.24,39.6,335800
VNBC,20050502,29.5,29.88,29.3,29.85,14500
VNLS,20050502,2.42,2.42,2.42,2.42,0
VNUS,20050502,9.51,10.08,9.49,9.65,37900
VNWI,20050502,0.19,0.23,0.18,0.19,6307200
VNWK,20050502,1.29,1.3,1.26,1.29,79300
VOCL,20050502,0.87,0.89,0.79,0.84,20100
VOLVY,20050502,40.97,40.97,40.39,40.6,26900
VOXX,20050502,13.74,14,13.7,14,141200
VPHM,20050502,1.67,2.2,1.67,2.15,717800
VRLK,20050502,1.14,1.44,1.12,1.35,225300
VRNT,20050502,31.65,32.17,31.35,31.69,120700
VRSN,20050502,26.5,26.73,26.12,26.5,4851300
VRSO,20050502,0.27,0.27,0.25,0.27,1058700
VRTS,20050502,20.31,20.73,20.24,20.62,2445900
VRTX,20050502,9.58,9.75,9.2,9.42,519700
VRTY,20050502,8.16,8.25,8.04,8.18,99700
VRYA,20050502,2.55,2.55,2.55,2.55,700
VSAT,20050502,17.94,18.23,17.82,17.91,138500
VSCI,20050502,2.38,2.38,2.38,2.38,0
VSEA,20050502,37.23,38.34,37.15,37.57,1194100
VSEC,20050502,28.45,28.65,28.28,28.45,10500
VSGN,20050502,3.75,3.82,3.65,3.76,239700
VSNT,20050502,0.63,0.64,0.55,0.61,40100
VSTA,20050502,17.81,17.83,17.43,17.59,70200
VSTY,20050502,6.02,6.3,6,6.19,20200
VTAL,20050502,14.12,14.85,14.12,14.82,26400
VTEK,20050502,5.22,5.51,5.22,5.26,9600
VTIV,20050502,21.15,21.65,20.95,21.55,236600
VTRU,20050502,30.64,33.88,30.25,33.2,75300
VTSS,20050502,2.08,2.12,2.01,2.05,2169700
VVTV,20050502,10,10,9.37,9.51,117700
VVUS,20050502,2.7,2.82,2.7,2.72,146400
VWPT,20050502,2.21,2.21,2.12,2.13,68600
VYYO,20050502,7.27,7.4,6.99,7.28,36400
WABC,20050502,49.97,51.18,49.68,51.08,127000
WACLY,20050502,63.75,63.75,63.5,63.5,9500
WAIN,20050502,11.66,11.73,11.65,11.65,600
WASH,20050502,24.3,24.75,24.12,24.39,30000
WATFZ,20050502,0.5,0.54,0.5,0.52,28700
WAVX,20050502,0.85,0.85,0.7,0.77,1152700
WAYN,20050502,14.37,14.37,14.37,14.37,100
WBCO,20050502,19,19,18.56,18.56,37000
WBKC,20050502,16.92,17.07,16.83,16.91,500
WBNK,20050502,17.62,18.1,17.62,18.1,1100
WBPRK,20050502,25.46,25.46,25.46,25.46,0
WBPRL,20050502,25,25.04,25,25.04,500
WBPRM,20050502,25,25,25,25,0
WBPRN,20050502,24.95,25,24.04,24.98,6600
WBPRO,20050502,24.5,24.5,23,24,1700
WBPRZ,20050502,25.14,25.14,25.14,25.14,2000
WBSN,20050502,52.89,53.88,52.5,52.85,643700
WBSTP,20050502,11,11,11,11,0
WCAA,20050502,9.29,9.3,8.68,9.21,32700
WCBO,20050502,20.65,21.04,20.55,21.04,40300
WCST,20050502,18.76,18.76,18.76,18.76,0
WDFC,20050502,27.9,28.53,27.9,28.53,99200
WDHD,20050502,11.58,12,11.58,11.84,30100
WEBM,20050502,4.69,4.88,4.69,4.8,806600
WEBX,20050502,21.66,21.79,21.42,21.77,494000
WEDC,20050502,4.77,4.87,4.75,4.78,24900
WEDX,20050502,2.44,2.45,2.43,2.43,8900
WERN,20050502,18.56,18.9,18.32,18.67,582900
WEYS,20050502,18.4,18.71,18.4,18.71,4200
WFII,20050502,5.28,5.35,5.2,5.34,276700
WFMI,20050502,99.56,100,98.33,99.32,626600
WFSI,20050502,44.95,45.9,44.85,45.9,29100
WFSL,20050502,22.07,22.69,22.07,22.68,279000
WGAT,20050502,4.25,4.45,4.1,4.24,496800
WGBC,20050502,15.56,16.07,15.37,16.07,6600
WGII,20050502,41.5,42.66,41.5,42.63,360100
WGNB,20050502,29.4,29.4,29.4,29.4,200
WGNR,20050502,2,2,1.84,1.89,7200
WGOV,20050502,69.7,72.57,69.7,72.57,22200
WGRD,20050502,3.22,3.36,3.22,3.34,117900
WHRT,20050502,1,1,0.94,0.94,17800
WIBC,20050502,13.75,13.86,13.37,13.55,88900
WILCF,20050502,5.3,5.38,5.3,5.31,12600
WINA,20050502,22.85,22.85,22.85,22.85,100
WIND,20050502,13.08,13.14,12.75,12.98,309500
WINS,20050502,8.35,8.47,8.2,8.37,20300
WIRE,20050502,9.04,9.14,8.83,9.05,177300
WITS,20050502,17.55,17.84,17.51,17.84,353400
WJCI,20050502,2.01,2.1,2,2.09,104800
WLDA,20050502,6.86,6.88,6.62,6.71,222400
WLFC,20050502,8.5,9,8.5,9,2900
WLSN,20050502,5,5,4.8,4.8,196900
WMAR,20050502,16.5,16.54,15.77,16.08,551300
WMGI,20050502,24.89,25.24,24.45,24.63,265000
WMSI,20050502,3.5,3.5,3.5,3.5,1000
WOLF,20050502,21.38,21.85,21.31,21.63,252500
WOLV,20050502,0.53,0.55,0.53,0.53,32400
WOOF,20050502,23.38,24.37,23.36,24.3,1124700
WPPGY,20050502,54.49,54.49,53.21,54.14,131400
WPSC,20050502,23.84,24.1,23.82,23.99,160100
WPTE,20050502,13,13.28,11.88,12.17,292100
WQNI,20050502,1.94,1.95,1.93,1.95,3200
WRLD,20050502,25.35,25.88,25.16,25.2,130200
WRLS,20050502,3.84,3.86,3.75,3.82,37200
WRNC,20050502,22.45,22.88,22.04,22.5,626900
WSBA,20050502,31.31,31.31,31,31.23,10400
WSBC,20050502,26.74,27.53,26.74,27.4,129500
WSCC,20050502,3.62,3.62,3.62,3.62,0
WSCI,20050502,3.1,3.1,2.85,2.94,2700
WSFS,20050502,51.45,52.76,51.45,52.76,60200
WSII,20050502,3.49,3.5,3.45,3.48,39800
WSSI,20050502,11.57,12.2,11.18,12.1,131000
WSTC,20050502,32.11,32.56,30.05,31.17,366900
WSTF,20050502,3.6,3.65,3.51,3.6,12400
WSTL,20050502,5.25,5.4,5.04,5.37,333100
WSTM,20050502,1.85,1.85,1.55,1.82,251400
WTBA,20050502,16.46,16.77,16.29,16.72,19100
WTFC,20050502,45.65,47.05,45.65,47,146700
WTFCO,20050502,10.55,10.55,10.55,10.55,500
WTFCP,20050502,25.61,25.61,25.61,25.61,0
WTNY,20050502,45.22,46.3,45.22,46.03,200300
WTRS,20050502,8,8.5,7.27,8.28,7900
WTSLA,20050502,3.6,3.65,3.3,3.57,2501000
WVCM,20050502,6.79,6.82,6.53,6.75,40900
WVFC,20050502,16.85,16.85,16.85,16.85,0
WVVI,20050502,3.68,3.68,3.31,3.42,10900
WWCA,20050502,39.15,39.25,38.73,38.73,443000
WWIN,20050502,13.19,14.18,13.14,13.62,3600
WYNN,20050502,53.23,53.3,49.53,50.62,3661000
WZEN,20050502,5.17,5.25,5.11,5.22,87500
XATA,20050502,4.79,5,4,4.84,7700
XCYT,20050502,0.93,0.96,0.9,0.91,59000
XCYTP,20050502,8.39,8.39,8.39,8.39,0
XETA,20050502,3.1,3.32,3,3,9000
XGEN,20050502,5.05,5.05,5.05,5.05,0
XIDE,20050502,10.45,10.92,10.35,10.7,144400
XIDEW,20050502,1.28,1.29,1.25,1.29,10200
XING,20050502,5.2,5.2,5.04,5.11,125500
XLNX,20050502,26.96,27.02,26.47,26.55,5152800
XLTC,20050502,20.73,21.1,20.71,21.1,67700
XMSR,20050502,27.82,28.29,27.55,27.65,2699900
XNVA,20050502,0.81,0.82,0.79,0.81,32300
XOMA,20050502,1.22,1.22,1.18,1.22,312100
XPRSA,20050502,11.12,11.37,11,11.22,99900
XPRT,20050502,20.93,21.56,20.58,20.71,64200
XRAY,20050502,54.99,54.99,53.31,54.31,610200
XRIT,20050502,10.32,10.76,10,10.75,306800
XRTX,20050502,16.64,16.9,15.35,16.06,194100
XTEX,20050502,34.8,34.8,33.82,34.4,8300
XTND,20050502,4.38,4.75,4.34,4.6,75200
XTXI,20050502,44.8,45.77,44.52,45.1,47000
XXIA,20050502,16,16.15,15.53,15.61,908300
XYBRE,20050502,0.16,0.18,0.15,0.17,2263500
YANB,20050502,32.26,32.4,32.25,32.4,23600
YAVY,20050502,13.8,13.8,13.78,13.78,700
YBTVA,20050502,7.6,7.66,7.41,7.51,95200
YDIW,20050502,2.37,2.38,2.2,2.33,27300
YDNT,20050502,36.25,36.29,35.79,36.29,39200
YELL,20050502,50.5,51.14,49.58,51.05,5559200
YHOO,20050502,34.44,34.85,34.03,34.38,13248400
YOCM,20050502,4.76,4.9,4.5,4.8,16400
YORW,20050502,20.3,20.66,20.25,20.49,5100
ZANE,20050502,4.09,4.09,3.96,4,6800
ZBRA,20050502,47.71,47.99,45.18,45.49,820200
ZCOM,20050502,1.62,1.62,1.62,1.62,700
ZEUS,20050502,14.5,14.67,14.07,14.39,299700
ZGEN,20050502,15.59,16.06,15,16.05,178600
ZHNE,20050502,2.19,2.21,2.13,2.18,567400
ZICA,20050502,3.09,3.24,2.86,2.9,211400
ZIGO,20050502,9.38,9.85,9.38,9.85,129800
ZILA,20050502,3.12,3.12,2.96,3.01,177700
ZILG,20050502,4.45,4.56,4.44,4.47,5500
ZION,20050502,70.03,70.96,69.98,70.85,819800
ZIPR,20050502,13.89,13.98,13.39,13.47,56800
ZIXI,20050502,2.71,2.8,2.6,2.62,278100
ZNDT,20050502,4.5,4.5,4.09,4.32,1300
ZOLL,20050502,22.63,22.96,22.46,22.8,136100
ZOLT,20050502,12.67,12.9,12.25,12.45,72300
ZOMX,20050502,2.21,2.53,2.21,2.27,91800
ZONA,20050502,2.97,3.02,2.97,3.02,11200
ZONS,20050502,3.01,3.24,2.99,3.24,42500
ZOOM,20050502,2.53,2.54,2.41,2.41,10000
ZRAN,20050502,10.54,10.95,10.47,10.93,1460300
ZVXI,20050502,3.78,3.78,3.59,3.59,7800
AABC,20050503,14.4,14.4,14.4,14.4,500
AACB,20050503,23.81,23.92,23.62,23.8,21600
AACC,20050503,20.99,22.01,20.89,21.3,530400
AACE,20050503,23.5,24.08,23.02,23.23,153200
AAME,20050503,3,3.01,3,3,2800
AANB,20050503,16.56,16.56,16.56,16.56,100
AAON,20050503,18.21,18.62,18.18,18.21,20700
AAPL,20050503,36.4,36.74,36.03,36.21,17753300
AATK,20050503,1.46,1.48,1.34,1.4,55700
AAUK,20050503,22.26,22.58,22.26,22.32,127800
ABAX,20050503,9.45,9.68,9.33,9.58,76900
ABCB,20050503,18.19,18.32,18.08,18.08,7000
ABCO,20050503,40.29,40.55,39.82,40.5,155100
ABCW,20050503,26.65,27.24,26.46,26.6,32700
ABER,20050503,26.23,27.72,25.86,27.33,34100
ABFS,20050503,32,32.95,32,32.46,483800
ABGX,20050503,6.8,7.12,6.8,7.04,1332800
ABIX,20050503,5.26,5.33,5,5.25,27900
ABLE,20050503,8.11,8.16,7.74,7.78,76600
ABMC,20050503,0.9,0.9,0.88,0.88,24400
ABMD,20050503,9.5,9.7,9.5,9.6,122100
ABNK,20050503,17.21,17.26,16.8,16.94,374700
ABRI,20050503,4.59,4.59,4.59,4.59,300
ABRX,20050503,23.42,23.85,23.25,23.61,285300
ABTLE,20050503,4.77,4.77,4.65,4.67,171400
ABVA,20050503,15.15,15.15,15.15,15.15,0
ACAD,20050503,7.96,7.98,7.3,7.5,42100
ACAM,20050503,8.52,8.52,8.52,8.52,0
ACAP,20050503,31.54,32.87,31.33,32.42,53800
ACAS,20050503,31.98,32.54,31.66,32.34,650900
ACAT,20050503,23.74,23.82,23.26,23.6,85000
ACBA,20050503,14.26,14.4,14.26,14.39,1400
ACBAW,20050503,3.5,3.5,3.5,3.5,0
ACCL,20050503,5.19,5.31,5.15,5.25,201300
ACDO,20050503,45.28,45.35,45.02,45.24,473300
ACEC,20050503,2.22,2.4,2.11,2.4,22300
ACEL,20050503,1.92,1.92,1.77,1.77,33700
ACET,20050503,6.7,7.35,6.6,7.2,107700
ACFC,20050503,11.3,11.38,11.02,11.08,19800
ACGL,20050503,40.45,40.64,40.34,40.62,146500
ACLS,20050503,6.06,6.22,6.01,6.05,1057300
ACME,20050503,4.17,4.17,3.51,3.87,195800
ACMR,20050503,25,26.23,25,25.64,263200
ACPW,20050503,2.91,3.02,2.82,2.96,191700
ACSEF,20050503,4.04,4.04,2.86,3.25,372400
ACTG,20050503,6,6,5.85,5.85,28600
ACTI,20050503,5.18,5.35,5.15,5.15,167600
ACTL,20050503,14.08,14.37,14,14.13,158700
ACTT,20050503,0.37,0.38,0.35,0.37,156500
ACTU,20050503,1.93,1.98,1.9,1.92,295800
ACUS,20050503,4.69,4.69,4.5,4.53,11700
ACXM,20050503,19.06,19.2,18.91,18.94,445000
ADAM,20050503,5.33,5.35,4.99,5.02,36000
ADAT,20050503,4.01,4.14,4.01,4.05,70500
ADBE,20050503,57.01,57.79,56.98,57.29,4217200
ADBL,20050503,12.33,12.69,12.05,12.42,231400
ADCT,20050503,2.29,2.31,2.25,2.28,3859900
ADES,20050503,14.01,14.43,13.97,14.14,4100
ADEX,20050503,22,22.34,21.68,21.95,166000
ADIC,20050503,6.73,6.98,6.73,6.8,400500
ADLR,20050503,9.04,9.2,8.8,8.83,189100
ADPI,20050503,23.96,23.96,23.45,23.65,63500
ADPT,20050503,3.5,3.56,3.43,3.44,1937900
ADRA,20050503,66.34,66.55,66.34,66.51,6600
ADRD,20050503,71.71,71.71,65.51,65.58,11400
ADRE,20050503,83.24,83.24,82.25,82.46,4400
ADRU,20050503,66.91,67.09,66.91,67.09,1100
ADRX,20050503,20.09,20.56,19.92,20.24,487900
ADSK,20050503,32.46,33,32,32.12,2259900
ADST,20050503,0.71,0.71,0.7,0.7,33100
ADSX,20050503,3.47,3.47,3.15,3.28,908000
ADTN,20050503,20.71,20.88,20.44,20.6,630000
ADVNA,20050503,21.99,22.26,21.91,22.11,6300
ADVNB,20050503,24.13,24.3,23.5,24.3,220300
ADVS,20050503,18.39,19.02,18.29,18.83,227000
ADZA,20050503,12.8,12.99,12.65,12.79,43100
AEGN,20050503,0.92,0.93,0.83,0.84,25700
AEHR,20050503,2.66,2.66,2.54,2.54,5000
AEIS,20050503,10.85,11.01,10.68,10.81,348200
AEMLW,20050503,2.05,2.06,2.05,2.06,1500
AEOS,20050503,25.84,26.63,25.8,26.49,2039000
AEPI,20050503,17.48,17.48,16.58,16.63,18900
AERTA,20050503,1.42,1.42,1.38,1.4,51000
AETH,20050503,3.3,3.39,3.3,3.34,943200
AEZS,20050503,4.85,4.96,4.58,4.94,39600
AFAM,20050503,12.83,12.83,12.83,12.83,100
AFBK,20050503,12.2,12.2,12.2,12.2,0
AFBKW,20050503,2,2,2,2,0
AFCE,20050503,26.64,26.73,26.39,26.68,82100
AFCO,20050503,23.87,24.29,23.55,24,168200
AFFM,20050503,15.34,15.45,15.19,15.35,10000
AFFX,20050503,47.6,48.35,47.18,47.56,1431200
AFOP,20050503,0.86,0.9,0.83,0.85,119100
AGCC,20050503,2.13,2.13,1.91,1.99,25800
AGEN,20050503,6.92,6.99,6.75,6.94,170400
AGII,20050503,19.22,19.69,18.68,19.16,101600
AGIL,20050503,6.44,6.62,6.42,6.5,282800
AGIX,20050503,11.42,11.63,11.05,11.14,334800
AGNT,20050503,0.91,0.92,0.9,0.9,82900
AGYS,20050503,13.55,13.91,13.39,13.69,335600
AHCI,20050503,5.99,6.1,5.98,6,111900
AHPI,20050503,5.72,6.15,5.6,5.61,13800
AICXE,20050503,0.44,0.48,0.44,0.44,8600
AINN,20050503,3.75,3.85,3.75,3.85,20000
AINV,20050503,15.64,16.44,15.64,15.88,186100
AIRM,20050503,7.24,7.4,7.23,7.27,21900
AIRN,20050503,4.85,4.89,4.65,4.8,261600
AIRT,20050503,14.84,14.84,14.25,14.47,87800
AKAM,20050503,11.57,11.69,11.5,11.52,1407100
AKSY,20050503,2.48,2.51,2.22,2.5,63500
AKZOY,20050503,41.11,41.27,40.76,40.97,49000
ALAB,20050503,59.65,60.47,59.64,60.09,33800
ALAN,20050503,1.16,1.25,1.16,1.24,275300
ALBY,20050503,11.04,11.04,11.04,11.04,100
ALCO,20050503,49.8,49.97,49.09,49.89,14900
ALDA,20050503,21.49,21.49,20.91,21.16,58800
ALDN,20050503,21.24,21.26,20.7,20.85,88600
ALEX,20050503,40.67,41.07,40.12,40.5,433000
ALFA,20050503,13.72,14.37,13.61,14.14,64100
ALFC,20050503,22,22,22,22,2000
ALGN,20050503,8.5,8.56,8.27,8.35,776000
ALKS,20050503,11.43,11.62,11.2,11.48,1119800
ALLB,20050503,22.11,22.21,21.75,22.02,3600
ALLEP,20050503,26.5,26.5,26.5,26.5,0
ALNC,20050503,31.46,31.5,31.46,31.5,5500
ALNY,20050503,7.8,8.15,7.69,7.81,78500
ALOG,20050503,40.82,42,40.76,41.73,57100
ALOT,20050503,8.82,10.41,8.82,9.48,37900
ALOY,20050503,4.49,4.51,4.33,4.39,124400
ALSC,20050503,1.57,1.62,1.57,1.6,188200
ALSK,20050503,9.51,9.66,8.98,9.43,536400
ALSM,20050503,3.65,3.66,3.65,3.66,6800
ALTH,20050503,2.34,2.49,2.34,2.43,157300
ALTI,20050503,2.65,2.65,2.56,2.59,644200
ALTR,20050503,20.62,20.84,20.44,20.57,5058500
ALVR,20050503,8.74,8.86,8.48,8.5,872100
ALXN,20050503,20.64,21.1,20.56,20.86,203200
AMAC,20050503,6.09,6.27,6.05,6.25,79100
AMAT,20050503,15.03,15.3,15.03,15.09,22272700
AMBK,20050503,8.99,8.99,8.99,8.99,300
AMCC,20050503,2.66,2.75,2.61,2.74,3709000
AMCE,20050503,2.2,2.2,1.9,1.9,2100
AMCR,20050503,19.75,20,19.75,19.8,53800
AMCRP,20050503,51.75,51.75,51.75,51.75,5000
AMED,20050503,32.85,34.64,32.66,33.84,2032200
AMEN,20050503,5.29,5.38,4.9,5.33,5800
AMFI,20050503,25.97,26.2,25.56,25.91,71700
AMGN,20050503,58.65,58.89,57.94,58.15,9022100
AMHC,20050503,38,38.04,37.19,37.51,396100
AMIC,20050503,12.16,12.9,12.16,12.9,3600
AMIE,20050503,13.3,13.65,12.52,12.79,20300
AMIS,20050503,11.11,11.15,10.87,11.05,243100
AMKR,20050503,3.2,3.27,3.1,3.13,1594000
AMLN,20050503,16.96,16.96,15.98,15.98,5098800
AMMD,20050503,17.59,18.1,17.59,18,423700
AMNB,20050503,24.29,24.29,23.84,24,1100
AMNT,20050503,8.84,9,8.83,8.88,12300
AMOT,20050503,5.5,5.5,5.06,5.21,38800
AMOV,20050503,49.4,51.42,49.4,50.05,6500
AMPH,20050503,11.95,13.62,11.95,13.21,8200
AMPL,20050503,3.93,3.93,3.82,3.9,13100
AMPLP,20050503,11.3,11.3,11.3,11.3,0
AMRB,20050503,21.5,21.8,21.5,21.75,900
AMRI,20050503,9.79,10.13,9.6,9.78,120600
AMRN,20050503,1.74,1.9,1.74,1.83,40500
AMSC,20050503,9,9.03,8.54,8.71,225300
AMSG,20050503,26.05,26.06,25.59,25.72,123300
AMSWA,20050503,5.5,5.65,5.44,5.44,47600
AMTA,20050503,3.36,3.36,3.36,3.36,0
AMTC,20050503,5.76,5.76,5.76,5.76,100
AMTCP,20050503,12.5,12.57,12.5,12.5,1500
AMTCW,20050503,1.75,1.75,1.75,1.75,0
AMTD,20050503,10.13,10.5,10.1,10.36,2771800
AMWD,20050503,32.83,33.73,31.99,32.49,29900
AMZN,20050503,32.94,33.56,32.89,33.21,6789100
ANAD,20050503,1.44,1.44,1.4,1.4,305100
ANAT,20050503,100.98,102.8,100.86,101.9,11000
ANCC,20050503,1.01,1.05,0.98,1,40300
ANCX,20050503,13,13,13,13,0
ANDE,20050503,27.9,29.97,27.45,29.69,5100
ANDS,20050503,6.01,6.16,6,6.05,4600
ANDW,20050503,12.4,12.64,12.29,12.48,1063200
ANEN,20050503,10.14,10.44,9.98,10.04,251900
ANGN,20050503,2.16,2.16,2.12,2.15,7200
ANGO,20050503,17.59,18.14,17.07,17.8,45500
ANIK,20050503,14.5,16,14.5,15.91,263000
ANLT,20050503,1.34,1.5,1.3,1.31,24700
ANLY,20050503,3.5,3.7,3.25,3.44,43500
ANNB,20050503,9.7,9.7,9.67,9.67,200
ANNY,20050503,9,9.06,8.61,8.98,9300
ANPI,20050503,13.45,13.96,13.43,13.75,515200
ANSI,20050503,30.45,32.39,30.3,31.63,686600
ANSL,20050503,28.51,28.51,28.51,28.51,0
ANSR,20050503,3.4,3.58,3.39,3.49,139200
ANSS,20050503,31.17,33.05,31.1,32.82,370800
ANST,20050503,22.97,23.69,22.68,23.55,18600
ANTP,20050503,18.65,19.95,18.01,19.45,864000
AOLA,20050503,0.19,0.19,0.17,0.18,121900
AORGB,20050503,62.99,62.99,62.99,62.99,0
APAC,20050503,1.23,1.31,1.19,1.3,41100
APAGF,20050503,37,37,36.96,36.96,6700
APAT,20050503,1.2,1.23,1.2,1.2,8900
APCC,20050503,24.37,25.55,24.24,25.31,3942700
APCFY,20050503,3,3,3,3,0
APCS,20050503,12.61,13,12.61,12.97,1581600
APFC,20050503,8,8,8,8,200
APHT,20050503,0.96,0.97,0.92,0.93,80300
APII,20050503,3.03,3.1,2.85,2.86,18500
APLX,20050503,4.76,4.79,4.64,4.74,40400
APOG,20050503,12.77,13.33,12.72,13.22,90800
APOL,20050503,73.6,73.75,71.42,72.2,4264600
APPA,20050503,1.5,1.64,1.5,1.64,23200
APPB,20050503,25.25,25.58,25.16,25.33,920900
APPX,20050503,52.86,53.25,51.57,51.65,523100
APRO,20050503,11.95,12.05,11.95,12.04,4500
APRS,20050503,2.46,2.57,2.43,2.43,14600
APSA,20050503,7.66,9.24,7,8.98,4300
APSG,20050503,18.84,19.74,18.81,19.4,107700
APTI,20050503,7,7.05,6.98,7,48000
APTM,20050503,14.2,14.34,14,14.25,13100
AQNT,20050503,11.01,11.22,10.7,10.7,1072200
AQQQ,20050503,10.23,10.41,10,10.25,20400
ARBA,20050503,5.97,6.05,5.87,5.94,1018900
ARBX,20050503,19.3,19.35,18.88,19.08,128100
ARCAF,20050503,20.21,21,20.21,21,5100
ARCC,20050503,16.71,16.71,16.04,16.32,124800
ARDI,20050503,3.43,3.48,3.31,3.37,310900
ARDM,20050503,1.04,1.06,1.01,1.05,72000
ARDNA,20050503,64.75,69.35,64.75,66,2200
ARGN,20050503,4,4.06,3.95,3.95,46400
ARIA,20050503,6.3,6.56,6.26,6.56,566500
ARKR,20050503,29.89,29.89,28.95,28.95,1700
ARLC,20050503,1.06,1.06,1.02,1.03,1500
ARLP,20050503,66.68,67.42,66.25,66.3,90300
ARMF,20050503,2.75,2.75,2.75,2.75,0
ARMHY,20050503,5.44,5.58,5.44,5.55,1142300
ARNA,20050503,5.67,5.72,5.47,5.63,154500
ARNN,20050503,10.43,10.43,10.4,10.4,4600
AROW,20050503,25.15,25.29,24.75,24.87,11000
ARQL,20050503,5.49,5.65,5.37,5.63,230900
ARRO,20050503,33.19,33.19,32.43,32.86,116000
ARRS,20050503,7.66,7.76,7.57,7.76,1393400
ARRY,20050503,6.3,6.47,6.3,6.4,299000
ARTC,20050503,28.92,29.31,28.65,29,174100
ARTG,20050503,1.01,1.01,0.98,1,535100
ARTL,20050503,6.66,6.66,6.34,6.34,600
ARTNA,20050503,30,31.71,30,31.03,7200
ARTW,20050503,5.5,5.85,5.42,5.57,30700
ARTX,20050503,1.24,1.25,1.21,1.21,288700
ARWR,20050503,2.81,2.82,2.63,2.66,40900
ARWRW,20050503,1.22,1.22,1.1,1.1,2900
ARXX,20050503,7.75,7.84,7.53,7.58,614900
ASBC,20050503,31.02,31.5,31,31.2,255200
ASBI,20050503,13.91,13.91,13.91,13.91,0
ASBP,20050503,22.4,22.4,22.4,22.4,0
ASCA,20050503,50.9,51.63,50.4,51.14,167600
ASCL,20050503,18.47,18.47,18.47,18.47,0
ASEI,20050503,39.8,41.45,39.8,40.99,45900
ASFI,20050503,21.11,21.3,20.95,21.09,379300
ASGN,20050503,4.32,4.32,4.15,4.16,64800
ASGR,20050503,23.25,24.49,23.25,24.32,68900
ASHW,20050503,10.7,11.1,10.7,10.93,25100
ASIA,20050503,5.01,5.01,4.9,4.95,178600
ASKJ,20050503,25.98,27.73,25.96,27.36,11925600
ASMI,20050503,13.41,13.71,13.39,13.51,80600
ASML,20050503,14.63,14.78,14.58,14.68,1682300
ASPM,20050503,25.56,26.49,25.5,26.49,228400
ASPT,20050503,8.84,9.15,8.78,8.99,414900
ASRV,20050503,5.46,5.46,5.3,5.3,11500
ASRVP,20050503,25.25,25.25,25.25,25.25,0
ASTE,20050503,23.06,23.06,22.6,22.75,84200
ASTM,20050503,1.93,1.98,1.9,1.95,1810800
ASTSF,20050503,4.8,5.1,4.8,5.02,168600
ASTT,20050503,0.9,0.95,0.88,0.94,28900
ASVI,20050503,35.92,36.72,34.65,35.46,167800
ASYS,20050503,3.45,3.75,3.14,3.75,33300
ASYT,20050503,3.4,3.56,3.29,3.51,608400
ATAC,20050503,14.75,15.39,14.75,15.13,215400
ATAR,20050503,2.65,2.66,2.59,2.6,218200
ATAXZ,20050503,7.15,7.19,7.14,7.14,9900
ATBC,20050503,23.55,23.55,23.55,23.55,0
ATCO,20050503,7.6,7.6,7.28,7.6,42000
ATEA,20050503,7.89,7.9,7.65,7.65,2200
ATGN,20050503,1.76,1.99,1.66,1.79,136300
ATHR,20050503,7.35,7.42,7.2,7.33,361600
ATLO,20050503,93,93,93,93,200
ATLRS,20050503,21.79,21.79,21.79,21.79,100
ATLS,20050503,32.2,32.55,31.23,31.63,47700
ATMI,20050503,23.23,23.59,22.96,23.17,338800
ATML,20050503,2.28,2.4,2.25,2.3,5261200
ATPG,20050503,20.8,20.82,20.27,20.47,149800
ATPL,20050503,6.5,6.63,6.49,6.49,40900
ATRI,20050503,53.5,54.43,53.5,53.76,1600
ATRM,20050503,2.1,2.16,2.03,2.04,29100
ATRO,20050503,7.39,7.39,7.33,7.33,800
ATRS,20050503,16.44,17.16,16.37,17.03,381500
ATSI,20050503,3.75,3.85,3.59,3.64,35900
ATSN,20050503,6.97,7.15,6.9,6.96,123000
ATTU,20050503,2.7,2.78,2.65,2.72,38500
ATVI,20050503,14.78,15.2,14.74,15.2,2185800
ATYT,20050503,15.04,15.16,14.77,14.97,2232900
AUBN,20050503,21.5,21.5,21.5,21.5,100
AUDC,20050503,9.94,10.02,9.78,9.86,322900
AUGT,20050503,11.73,11.85,11.65,11.71,110400
AULT,20050503,2.37,2.37,2.11,2.11,1000
AUXL,20050503,4.93,4.99,4.85,4.86,1500
AVAN,20050503,1.28,1.28,1.21,1.24,205700
AVCI,20050503,4.28,4.57,4.28,4.49,88800
AVCT,20050503,25.45,26.06,25.2,25.73,491100
AVGN,20050503,3.38,3.47,3.24,3.4,44300
AVID,20050503,50.01,52.03,50,51.47,528900
AVII,20050503,2.51,2.51,2.4,2.48,237000
AVNC,20050503,4.5,4.6,4.45,4.55,99900
AVNX,20050503,1.04,1.08,1.01,1.06,652600
AVSR,20050503,2.35,2.41,2.18,2.28,15200
AVTR,20050503,47,48.79,47,47.63,21200
AWBC,20050503,18.35,19.29,18.27,18.92,53100
AWGI,20050503,13.42,13.59,13.06,13.59,235700
AWGIW,20050503,0.54,0.59,0.54,0.59,300
AWRE,20050503,4.34,4.51,4.22,4.51,29300
AXCA,20050503,14.34,14.77,14.26,14.67,518300
AXTI,20050503,1.19,1.23,1.13,1.2,27900
AXYS,20050503,19.14,19.95,19.14,19.84,48300
AXYX,20050503,1.17,1.17,1.14,1.16,258400
AZPN,20050503,4.67,4.76,4.62,4.62,116500
BABY,20050503,8.92,8.92,8.55,8.66,76600
BAMM,20050503,7.54,7.68,7.54,7.68,22600
BANF,20050503,70.65,71.09,70.65,71.07,9200
BANFP,20050503,26,26,26,26,100
BANR,20050503,24.98,25.42,24.82,24.86,11600
BARI,20050503,36.5,37.91,35.95,36.29,30000
BASI,20050503,7.73,8.21,7.72,8.21,5700
BBBB,20050503,18.05,18.81,18.05,18.62,85200
BBBY,20050503,37.37,37.43,36.9,37.07,1632500
BBGI,20050503,16.16,16.94,16.16,16.79,7000
BBNK,20050503,14.41,14.99,14.41,14.99,300
BBOX,20050503,32.87,33.12,32.72,32.81,84400
BBQZ,20050503,4.06,4.2,4.06,4.2,1300
BBSI,20050503,20.82,21.65,20.82,21.42,19800
BBXT,20050503,26.02,26.02,26.02,26.02,100
BCGI,20050503,5.62,6.09,5.61,5.76,586900
BCII,20050503,24.95,25.1,23.65,23.83,331500
BCON,20050503,0.81,0.83,0.79,0.81,316000
BCRX,20050503,3.82,3.9,3.79,3.79,85500
BCSB,20050503,13.72,14,13.72,13.75,7700
BCSI,20050503,14.05,15.62,13.91,14.72,243900
BDAY,20050503,13.3,13.3,11.92,12.2,67700
BDCO,20050503,1.65,1.65,1.48,1.52,54200
BDMS,20050503,26.55,26.55,26.55,26.55,100
BDOG,20050503,6.55,6.55,5.59,6.23,700
BDSI,20050503,2.95,2.95,2.95,2.95,2300
BDSIW,20050503,0.55,0.55,0.55,0.55,0
BEAR,20050503,4.74,4.74,4.74,4.74,100
BEAS,20050503,7,7.35,6.97,7.21,6581700
BEAV,20050503,12.75,12.75,12.49,12.68,431100
BEBE,20050503,32.86,33.25,32.41,32.94,303000
BECN,20050503,22.3,22.48,22.02,22.25,28700
BEIQ,20050503,23.11,23.7,22.56,23.33,144300
BELFA,20050503,22.6,22.62,22.55,22.55,1600
BELFB,20050503,26.29,26.35,25.83,26.13,35200
BELM,20050503,7.85,8.04,7.85,7.94,117200
BERK,20050503,19.11,19.45,19.05,19.45,1600
BESI,20050503,5.06,5.1,5.06,5.07,5700
BEXP,20050503,8.2,8.29,8.05,8.25,404900
BFAM,20050503,32.46,33.79,32.46,33.33,78400
BFCF,20050503,9.6,10.29,9.5,9.85,40100
BFEN,20050503,8.56,8.56,8.42,8.43,1100
BFLY,20050503,1.25,1.31,1.22,1.3,22700
BGFVE,20050503,23.2,23.37,22.88,23.24,94900
BHBC,20050503,10.39,10.46,10.28,10.35,67800
BIIB,20050503,37.47,37.97,37.37,37.72,5849400
BIOI,20050503,9.91,10,9.9,9.93,5000
BIOM,20050503,1.97,2.04,1.9,2.02,422900
BIOS,20050503,5.5,5.72,5.45,5.72,61000
BIOV,20050503,4.69,4.87,4.69,4.76,44000
BITI,20050503,2.53,2.95,2.53,2.86,134700
BITS,20050503,2.51,2.59,2.5,2.57,22100
BIVN,20050503,6.2,6.3,6.05,6.17,248000
BJCT,20050503,1.37,1.44,1.35,1.44,17100
BJRI,20050503,18.09,18.09,17.85,17.97,93000
BKBK,20050503,18.01,19.65,18,18.01,7800
BKHM,20050503,3.01,3.01,2.85,2.95,70900
BKMU,20050503,10.6,10.77,10.54,10.67,587300
BKOR,20050503,10.5,10.5,10.5,10.5,0
BKRS,20050503,9.45,9.5,9.35,9.35,8300
BKSC,20050503,14.5,14.5,13.56,14.05,2500
BKST,20050503,19.83,19.84,19.75,19.75,132400
BKUNA,20050503,24.47,24.88,24.26,24.54,259800
BKWW,20050503,10.8,10.8,10.8,10.8,200
BLDP,20050503,3.83,3.84,3.69,3.73,512900
BLKB,20050503,12.77,13,12.69,13,288000
BLMT,20050503,5.8,5.81,5.8,5.81,300
BLSC,20050503,6.36,6.36,6.35,6.35,1300
BLSI,20050503,2.11,2.25,2.11,2.2,5400
BLTIE,20050503,6.55,7.65,6.55,7.49,198500
BLUD,20050503,30.22,30.46,29.63,30.05,330600
BLUE,20050503,3.97,3.98,3.96,3.98,16700
BMET,20050503,38.66,38.9,37.8,38.15,1558600
BMHC,20050503,55.81,55.94,54,54.36,174700
BMRC,20050503,32.74,32.74,32.25,32.25,1400
BMRN,20050503,6.01,6.31,5.95,6.18,274900
BMTC,20050503,19.25,19.25,18.72,18.88,7400
BNCC,20050503,14.6,14.6,14.6,14.6,1000
BNCN,20050503,19.6,19.6,19.6,19.6,100
BNHN,20050503,15.31,15.31,15.31,15.31,0
BNHNA,20050503,15.11,15.33,15.11,15.33,200
BNSO,20050503,4.05,4.12,3.95,4,6600
BOBE,20050503,21.24,21.75,21.14,21.5,286000
BOBJ,20050503,25.9,26.15,25.68,26.15,728800
BOCH,20050503,10.44,10.5,10.44,10.49,2200
BOFL,20050503,15.77,15.77,15.59,15.59,800
BOKF,20050503,42.5,42.98,42.42,42.6,114000
BOMK,20050503,10,10,10,10,0
BONT,20050503,17.9,18.2,17.9,18.14,36100
BOOM,20050503,25.54,26.37,24.64,25.34,706500
BOOT,20050503,10.99,11.11,9.51,10.09,104100
BORD,20050503,17.04,17.08,17.04,17.08,1000
BORDW,20050503,6.1,6.1,6.1,6.1,500
BORL,20050503,5.78,5.82,5.55,5.65,869000
BOSA,20050503,13.45,14,13.35,13.35,1000
BOSC,20050503,2.42,2.5,2.31,2.43,17100
BPFH,20050503,22.86,23.95,22.85,23.27,459300
BPHX,20050503,4.1,4.22,4.05,4.06,4000
BPMI,20050503,3.75,3.75,3.24,3.73,3900
BPOP,20050503,23.3,23.55,23.14,23.25,239900
BPOPN,20050503,25.5,25.5,25.5,25.5,0
BPOPO,20050503,25.26,25.26,25.2,25.2,1900
BPRG,20050503,7.94,7.94,7.94,7.94,0
BPUR,20050503,0.36,0.37,0.35,0.36,1381500
BRBI,20050503,4.92,4.92,4.91,4.91,400
BRCD,20050503,4.31,4.36,4.16,4.17,12020400
BRCM,20050503,29.56,30.28,29.56,30.15,8079700
BRID,20050503,8.31,8.31,8.25,8.3,4600
BRKL,20050503,15.36,15.36,14.96,15.01,233300
BRKR,20050503,3.25,3.42,3.18,3.4,55800
BRKS,20050503,12.99,13.7,12.91,13.7,1043100
BRKT,20050503,9.72,9.8,9.7,9.72,19100
BRLC,20050503,1.71,1.75,1.71,1.74,10500
BRLI,20050503,13.95,14.05,13.77,13.95,39100
BSET,20050503,19.15,19.35,19.09,19.2,110800
BSMD,20050503,3.8,3.95,3.72,3.81,3300
BSML,20050503,3.23,4.09,3.23,3.55,3300
BSQR,20050503,0.49,0.55,0.46,0.52,1071600
BSRR,20050503,20,21.25,20,21.25,20800
BSTE,20050503,56.78,57.06,56.01,56.26,113400
BSXT,20050503,30.02,30.1,30.02,30.04,700
BTFG,20050503,19.35,20.11,19.35,20,40100
BTHS,20050503,12.24,12.45,12.2,12.34,4900
BTRX,20050503,17.3,18.03,17.28,17.9,72100
BTUI,20050503,3.13,3.25,3.11,3.23,6800
BUCY,20050503,38.29,38.69,37.53,38.2,212100
BUSE,20050503,19,19.35,18.93,18.95,5900
BUSEP,20050503,10.55,10.55,10.35,10.55,1500
BVEW,20050503,2.88,2.96,2.82,2.92,217700
BVSN,20050503,1.15,1.17,1.09,1.14,252900
BWCF,20050503,25.5,25.52,25.5,25.51,8600
BWEB,20050503,0.46,0.46,0.42,0.44,61600
BWINA,20050503,25.99,26,25.99,26,200
BWINB,20050503,25.74,26.06,25.16,25.71,17600
BWLD,20050503,30.31,30.38,29.88,30.16,99200
BWNG,20050503,4.08,4.17,3.95,4.02,672900
BYBI,20050503,5.92,6,5.9,6,1500
BYFC,20050503,11.49,11.49,11.49,11.49,0
CAAS,20050503,6.73,7.33,6.73,7.03,23300
CABG,20050503,4.3,4.3,4.04,4.25,27100
CACB,20050503,19.5,19.6,19.34,19.34,54600
CACCE,20050503,18.14,18.44,17.87,18.04,65500
CACH,20050503,11.64,11.64,11.3,11.53,131900
CACS,20050503,5.43,5.44,4.96,5.01,1069700
CADA,20050503,12.26,12.79,12.26,12.71,6500
CAFE,20050503,4.7,4.84,4.51,4.51,93800
CAFEW,20050503,1.05,1.21,0.83,1,81500
CAFI,20050503,13.75,13.75,13.26,13.65,9500
CAKE,20050503,32.05,32.26,31.76,31.94,495800
CALC,20050503,29.1,29.4,29.1,29.29,24300
CALD,20050503,2.92,3.01,2.81,2.96,95600
CALGZ,20050503,0.11,0.11,0.11,0.11,0
CALL,20050503,4.89,5.48,4.89,5.25,78300
CALM,20050503,6.83,6.83,6.68,6.75,204900
CALP,20050503,5.78,5.98,5.78,5.97,55500
CAMD,20050503,4.05,4.09,3.9,3.92,323700
CAMP,20050503,5.64,5.75,5.6,5.69,102300
CAMT,20050503,2.84,2.86,2.81,2.84,6400
CAND,20050503,5.11,5.34,4.92,5,141500
CANI,20050503,4.54,4.88,4.48,4.62,80000
CAPA,20050503,3.9,4.16,3.78,4.09,120900
CAPX,20050503,32.07,32.25,31.65,31.96,53600
CARN,20050503,4,4,3.78,3.95,59800
CARS,20050503,33.83,34.16,33.72,33.94,197800
CARSO,20050503,26.3,26.3,26.3,26.3,800
CARSP,20050503,25,25.42,25,25.18,3800
CASA,20050503,9.5,9.5,9.5,9.5,500
CASB,20050503,16.35,17.15,16.3,16.5,6300
CASH,20050503,22.04,22.04,20.08,20.77,5200
CASS,20050503,38,38,38,38,0
CASY,20050503,17.18,17.5,16.76,16.98,217700
CATG,20050503,10.77,11.76,10.76,10.77,41000
CATS,20050503,4.61,4.71,4.6,4.6,38700
CATT,20050503,14.6,14.73,14.47,14.7,172700
CATY,20050503,33.2,33.5,32.93,33.22,284700
CAVB,20050503,22.67,22.68,22.67,22.68,400
CBAN,20050503,32,33.45,32,33.45,8300
CBBO,20050503,18.1,18.67,18.1,18.67,2400
CBCF,20050503,27.48,27.48,26.79,27.15,114900
CBIN,20050503,21.05,21.05,21.05,21.05,200
CBIZ,20050503,3.64,3.86,3.64,3.86,215800
CBKN,20050503,17.5,17.5,17.31,17.31,500
CBMD,20050503,31.26,32,31.26,31.86,37400
CBMX,20050503,2.4,2.7,2.4,2.64,76000
CBNV,20050503,20,20.55,20,20.44,8000
CBON,20050503,24.16,24.9,24,24.5,5100
CBRL,20050503,38.45,40.43,38.25,39.82,1314300
CBRX,20050503,2.11,2.11,1.98,1.98,38000
CBSAN,20050503,26.61,26.61,26.61,26.61,700
CBSH,20050503,48.06,48.46,47.87,48.12,116000
CBSS,20050503,43.94,44.14,43.28,43.65,494600
CBST,20050503,8.96,9.26,8.95,9.13,240200
CBTE,20050503,4.05,4.17,4.05,4.15,15500
CBUK,20050503,12.9,12.9,12.8,12.81,26200
CCBD,20050503,13.41,13.41,13.41,13.41,0
CCBG,20050503,38.88,39,37.39,37.45,12300
CCBI,20050503,15.64,15.9,15.6,15.63,546800
CCBL,20050503,6.64,6.8,6.54,6.63,422400
CCBN,20050503,16.35,16.88,16.18,16.34,6000
CCBP,20050503,40.33,40.33,40.33,40.33,0
CCCG,20050503,23.15,23.95,22.81,23.28,37400
CCDC,20050503,15,15,15,15,100
CCFH,20050503,19.01,19.01,19.01,19.01,100
CCMP,20050503,27.65,28.54,27.5,27.97,724000
CCNE,20050503,14.95,15.4,14.95,15.4,400
CCPCN,20050503,26.01,26.3,26.01,26.3,3500
CCPCO,20050503,10.5,10.55,10.45,10.55,3000
CCPCP,20050503,10.15,10.35,10.15,10.35,4200
CCRD,20050503,16.43,16.5,16.43,16.48,819900
CCRN,20050503,16.28,16.3,16.16,16.25,118500
CCRT,20050503,26.61,27.8,26.56,27.39,229200
CCUR,20050503,1.66,1.69,1.63,1.67,153000
CDCY,20050503,5.53,5.86,5.45,5.5,19700
CDIC,20050503,2,2.12,1.99,2.06,301900
CDIS,20050503,46.11,46.11,44.19,44.4,494200
CDMS,20050503,14.76,15,14.76,14.8,27700
CDSS,20050503,1.37,1.38,1.3,1.32,70300
CDSW,20050503,9.53,9.53,9.27,9.33,4400
CDWC,20050503,55.24,55.24,54.16,54.79,1129900
CEBK,20050503,27.95,27.95,27.95,27.95,0
CECE,20050503,2.5,2.71,2.38,2.62,2900
CECO,20050503,33.8,33.85,29.01,29.02,21790000
CECX,20050503,11.68,11.68,10.14,10.14,11200
CEDC,20050503,37.99,38.12,37.63,38,79200
CEGE,20050503,5.11,5.8,4.96,5.51,909900
CELG,20050503,38.71,40.05,38.5,39.46,3146700
CELL,20050503,20.48,20.96,19.67,20,429800
CEMH,20050503,25,25.47,24.87,25.47,8800
CENF,20050503,2.99,3,2.96,3,27800
CENT,20050503,42.75,43.59,42.22,43.55,312400
CENX,20050503,23.46,24.16,23.01,23.44,277600
CEPH,20050503,44.64,45.22,44.09,44.26,1256800
CERG,20050503,5.4,5.54,5.4,5.4,52400
CERN,20050503,58.91,59.9,58.66,59.74,594700
CERS,20050503,3.42,3.99,3.15,3.9,133900
CESI,20050503,2,2,1.91,1.91,2600
CETV,20050503,46.44,46.44,45.8,46.2,115800
CEVA,20050503,6.62,6.72,6.48,6.6,20200
CFCI,20050503,24.93,25,23.79,24,71800
CFCP,20050503,14.53,14.79,14.17,14.49,26400
CFFC,20050503,20.7,20.7,20.7,20.7,100
CFFI,20050503,37,37,35.2,36.01,1400
CFFN,20050503,33.92,34.05,33.83,34,49300
CFHI,20050503,17.3,17.3,17.3,17.3,3800
CFNB,20050503,11.4,11.42,11.37,11.38,12200
CFNL,20050503,7.98,8.12,7.93,8.03,70900
CFSI,20050503,15.5,15.8,15.04,15.28,240400
CGEN,20050503,3.64,3.85,3.54,3.63,36600
CGFW,20050503,5.12,5.64,5,5.58,283000
CGNX,20050503,21.96,22.18,21.77,22.05,222600
CGPI,20050503,4.25,4.42,4.25,4.35,41000
CGTK,20050503,2.3,2.3,2.2,2.25,121800
CHCI,20050503,24.06,24.5,23.18,24.3,76900
CHCO,20050503,32.33,33.2,32.22,32.67,72800
CHDN,20050503,38.65,39.15,38.21,38.97,9900
CHDX,20050503,5.99,5.99,5.55,5.56,17700
CHEV,20050503,11.12,11.4,11.02,11.4,14300
CHFC,20050503,30.32,31.11,30.21,30.6,20700
CHFN,20050503,31.35,31.35,30.8,31.05,5200
CHIC,20050503,10.4,10.81,10.23,10.58,442600
CHINA,20050503,2.64,2.78,2.63,2.66,238000
CHIR,20050503,34.45,35,34.33,34.63,1245100
CHKE,20050503,33.16,34.71,33.04,34.6,43900
CHKP,20050503,21.19,21.82,21.11,21.52,2457200
CHKR,20050503,12.13,12.39,11.9,12.28,14900
CHLE,20050503,0.32,0.32,0.32,0.32,0
CHMP,20050503,3.91,3.91,3.91,3.91,0
CHNL,20050503,6.4,6.5,6.12,6.33,13000
CHNR,20050503,4.14,4.14,3.9,3.92,4100
CHRK,20050503,5.98,5.98,5.56,5.62,12200
CHRS,20050503,7.39,7.49,7.3,7.31,1595200
CHRT,20050503,5.69,5.75,5.65,5.69,80200
CHRW,20050503,52.31,53.01,52.31,52.72,633000
CHRZ,20050503,3.1,3.29,3.01,3.09,78500
CHSCP,20050503,25.95,26.24,25.95,26.2,5200
CHTR,20050503,1.12,1.18,1.06,1.1,15947100
CHTT,20050503,41.25,42.72,41.03,41.7,268200
CHUX,20050503,20.5,20.8,20.2,20.31,117700
CIBI,20050503,12.87,12.87,12.87,12.87,0
CIEN,20050503,2.3,2.34,2.17,2.2,10168800
CIMT,20050503,1.51,1.52,1.51,1.52,200
CINF,20050503,39.91,40.14,39.37,39.64,756400
CIPH,20050503,1.43,1.5,1.39,1.44,126700
CITP,20050503,14.3,16.03,14.07,15.25,39700
CITZ,20050503,13.62,13.7,13.5,13.5,2900
CKCM,20050503,10.35,11.25,10,10.96,419000
CKEC,20050503,34.94,35.11,34.87,35.04,28200
CKFR,20050503,36.59,36.79,36.22,36.57,480800
CKSW,20050503,1.88,1.88,1.76,1.81,22600
CLAS,20050503,42.25,42.5,42.01,42.45,4400
CLBH,20050503,14,14,14,14,0
CLBK,20050503,37.2,38.99,37.04,38.99,8600
CLCT,20050503,17.6,17.76,17.6,17.67,12300
CLDA,20050503,15.75,15.77,15.75,15.77,200
CLDN,20050503,16.09,16.86,16,16.69,32400
CLEC,20050503,2.3,2.3,2.13,2.13,41900
CLFC,20050503,20.69,21.5,20.65,21.38,118600
CLGY,20050503,1.94,2.05,1.88,1.98,27200
CLHB,20050503,16.9,17.29,16.66,16.87,162700
CLHL,20050503,7.18,7.18,6.92,7,1600
CLMS,20050503,23.1,23.58,22.98,23.06,130900
CLRK,20050503,9.99,10,9.78,9.82,12700
CLSR,20050503,26.91,26.96,26.9,26.94,203900
CLSTE,20050503,2.47,2.68,2.46,2.5,12300
CLTK,20050503,0.78,0.78,0.77,0.78,51500
CLWT,20050503,2.93,2.94,2.83,2.84,11600
CLZR,20050503,8.79,9.04,8.73,8.83,186000
CMBC,20050503,30.5,30.53,30.25,30.53,7700
CMCO,20050503,8.6,9.17,8.6,8.86,98300
CMCSA,20050503,32,32.33,31.95,32.17,19213900
CMCSK,20050503,31.6,31.85,31.53,31.6,16734200
CMGI,20050503,1.73,1.76,1.66,1.71,6036900
CMKG,20050503,3.32,3.4,3.32,3.4,300
CMLS,20050503,13.28,13.28,11.93,12.52,1304700
CMNT,20050503,3.94,4.02,3.88,3.94,60800
CMOS,20050503,6.35,6.41,6.11,6.2,1395900
CMPP,20050503,8.5,8.65,8.37,8.38,23700
CMPX,20050503,3.6,3.6,3.26,3.28,80800
CMRG,20050503,6.93,6.93,6.57,6.61,131400
CMRO,20050503,7.56,8.15,7.55,7.88,17000
CMTL,20050503,35.66,36.1,34.33,34.67,503000
CMTN,20050503,0.81,0.91,0.8,0.91,39300
CMTY,20050503,24.13,24.64,24.13,24.39,20300
CMVT,20050503,21.96,22.05,21.33,21.45,5109400
CNAF,20050503,23,23.5,22.6,23.5,700
CNBC,20050503,12.84,12.84,12,12.1,3200
CNBKA,20050503,26.97,27.25,26.85,26.95,10600
CNCT,20050503,21.53,21.89,21.3,21.41,516100
CNET,20050503,9.84,9.93,9.54,9.63,1317200
CNFL,20050503,8.49,8.49,8.49,8.49,0
CNLG,20050503,1.56,1.64,1.56,1.59,30600
CNMD,20050503,30.55,31.07,30.17,30.59,213000
CNQR,20050503,7.95,8.15,7.95,8.05,171500
CNST,20050503,4.75,4.86,4.69,4.7,5500
CNTU,20050503,23.48,23.68,23.31,23.34,1700
CNTY,20050503,7.18,7.33,7.11,7.19,101500
CNVLZ,20050503,1.91,1.91,1.91,1.91,0
CNVR,20050503,4.92,5.13,4.87,5,44700
CNVX,20050503,2.74,3.01,2.74,2.93,95200
CNXS,20050503,19.07,19.08,18.5,18.58,105800
CNXT,20050503,1.1,1.12,1.03,1.05,14024700
COBH,20050503,29.19,30.45,29.19,30.43,1600
COBR,20050503,7.69,8.55,7.69,8.34,22500
COBZ,20050503,16.94,17.38,16.9,17.11,72400
COCO,20050503,14.28,14.52,13.53,13.7,1926300
COGN,20050503,37.9,38.1,37.26,37.31,1194400
COGT,20050503,21.73,22.02,21.52,21.81,528700
COHR,20050503,32.03,32.92,32.03,32.64,163300
COHT,20050503,7.5,7.5,7.5,7.5,300
COHU,20050503,17.62,18.05,17.59,17.64,139700
COKE,20050503,49.35,49.73,48.8,49.73,20600
COLB,20050503,23.58,23.99,22.82,23,56200
COLM,20050503,44.06,44.64,44,44.53,672000
COLT,20050503,3.74,3.78,3.57,3.57,4600
COMS,20050503,3.22,3.28,3.16,3.2,2515100
CONN,20050503,16.92,17.43,16.9,17.37,63000
CONR,20050503,14.41,14.9,14.34,14.49,82700
COOP,20050503,18.25,18.5,18.25,18.5,1100
CORI,20050503,3.2,3.2,3.12,3.18,133100
CORS,20050503,49.38,50.48,49.14,49.79,82500
CORT,20050503,4.05,4.09,3.89,4.04,108400
COSI,20050503,5.01,5.12,4.61,4.98,93800
COSN,20050503,2.4,2.46,2.4,2.45,33200
COST,20050503,41.25,42.58,41.14,42.04,4665800
CPAK,20050503,5.14,5.15,5,5,7900
CPCI,20050503,4.7,4.74,4.69,4.7,4200
CPHD,20050503,8.81,9.18,8.76,8.88,183700
CPKI,20050503,24,24.12,22.65,23.24,331900
CPNO,20050503,29.35,29.55,29.26,29.26,9400
CPRT,20050503,22.08,22.35,21.95,22.04,353500
CPSI,20050503,33.95,34.15,32.55,32.74,157800
CPSS,20050503,5,5,4.84,4.87,5800
CPST,20050503,1.19,1.24,1.17,1.2,168800
CPTH,20050503,0.63,0.64,0.59,0.6,39200
CPTS,20050503,6.23,6.34,6.12,6.13,267200
CPTV,20050503,12.39,12.8,12.21,12.5,49000
CPWM,20050503,23.36,23.42,23.17,23.35,452100
CPWR,20050503,6.05,6.13,6.03,6.09,3192200
CRAI,20050503,51.26,53.38,51.26,52.46,122000
CRAY,20050503,2.1,2.15,2.06,2.1,569100
CRDM,20050503,0.28,0.28,0.25,0.26,353900
CRDN,20050503,20.14,20.2,19.24,19.46,438300
CRDS,20050503,0.86,0.86,0.78,0.81,136600
CREAF,20050503,8.3,8.63,8.28,8.46,242000
CRED,20050503,13.71,14.05,13.71,14.05,500
CREE,20050503,23.9,24.15,23.68,23.79,818700
CREO,20050503,16.08,16.1,15.98,16.05,711400
CRESY,20050503,10.67,11.09,10.45,10.92,86900
CRFN,20050503,15.65,15.89,15.65,15.83,3700
CRFT,20050503,16,16.17,15.68,16.17,21600
CRGN,20050503,3.13,3.31,3.1,3.3,398700
CRHCY,20050503,25.2,25.44,24.87,25.31,10000
CRIS,20050503,3.36,3.64,3.36,3.44,178900
CRLTS,20050503,19.54,19.54,19.54,19.54,0
CRME,20050503,6.06,6.37,6.05,6.35,175800
CRMT,20050503,21.29,21.47,20.81,21.4,61300
CRNS,20050503,13,13.09,12.4,12.4,7300
CRNT,20050503,4.33,4.43,4.31,4.42,36300
CRRB,20050503,14.75,14.75,14.75,14.75,0
CRRC,20050503,49.82,51.99,49.75,51.77,33400
CRTQ,20050503,3,3,3,3,0
CRTX,20050503,5.73,5.73,5.72,5.72,500
CRUS,20050503,4.28,4.93,4.26,4.75,2009200
CRVL,20050503,19.9,21.17,19.9,20.44,22500
CRXA,20050503,4.32,4.33,4.31,4.32,2309300
CRXL,20050503,18.31,18.53,18.21,18.51,372400
CRYP,20050503,29.17,30.79,29.11,30.3,135400
CRZO,20050503,16.21,16.75,15.49,15.59,286900
CSAR,20050503,9.25,9.81,9.13,9.79,262500
CSBC,20050503,12.8,12.8,12.8,12.8,400
CSBD,20050503,19.17,19.33,18.6,18.6,5700
CSBK,20050503,10.2,10.2,10.02,10.13,39600
CSCD,20050503,12.07,12.07,11.63,11.89,29900
CSCO,20050503,17.18,17.39,17.18,17.31,43709600
CSCQ,20050503,2.46,2.46,2.46,2.46,100
CSFL,20050503,39.49,39.49,39,39.47,300
CSGP,20050503,38.71,39.25,37.31,38.12,169700
CSGS,20050503,17.35,17.8,17.29,17.63,435700
CSJB,20050503,23,23.62,23,23.62,400
CSKKY,20050503,37.39,37.39,37.39,37.39,0
CSLMF,20050503,3.8,3.8,3.8,3.8,500
CSLR,20050503,3.18,3.18,3.18,3.18,0
CSNC,20050503,13,13,13,13,100
CSNT,20050503,27.01,27.01,27,27,1100
CSPI,20050503,6.11,6.75,6.11,6.5,7500
CSPLF,20050503,5.64,5.75,5.62,5.7,20300
CSTL,20050503,2.86,2.87,2.78,2.87,7900
CSTR,20050503,17.15,17.51,16.98,17.3,454700
CSWC,20050503,75.33,76.25,75.04,75.04,3700
CTAC,20050503,18.57,18.86,18.55,18.71,6100
CTAS,20050503,38.76,39.29,38.73,39.05,1023000
CTBI,20050503,30,30.4,29.74,29.76,26300
CTBIP,20050503,26.41,26.41,26.01,26.01,700
CTBK,20050503,29.99,30,28.97,29.15,3700
CTCHC,20050503,0.59,0.61,0.57,0.59,194800
CTCI,20050503,11.93,11.93,11.72,11.82,446900
CTCO,20050503,51.32,51.7,49.45,50.65,2821100
CTEC,20050503,10.91,11.17,10.24,10.91,117400
CTEL,20050503,2.21,2.32,2.21,2.25,3500
CTGI,20050503,5.79,5.79,5.35,5.52,52300
CTHR,20050503,19.1,19.1,17.9,18.07,268500
CTIC,20050503,3.61,3.69,3.41,3.45,1302600
CTLM,20050503,1.95,2.03,1.91,2.02,93500
CTMI,20050503,20.51,20.55,20.48,20.51,202400
CTRA,20050503,1.78,1.93,1.53,1.85,76000
CTRP,20050503,42.72,43.05,42.05,42.45,115700
CTRX,20050503,5.15,5.9,5.01,5.6,329000
CTSH,20050503,42.07,43.23,41.91,42.76,1318800
CTTY,20050503,4.35,4.63,4.25,4.62,47600
CTWS,20050503,24.37,24.94,24.37,24.46,12900
CTXS,20050503,22.62,22.95,22.61,22.8,1832200
CTZN,20050503,20.9,21.01,20.62,21.01,10600
CUBA,20050503,5.7,5.7,5.7,5.7,700
CULS,20050503,8.38,8.38,8.08,8.27,43600
CUNO,20050503,50.18,50.66,49.81,50.66,168000
CURE,20050503,1.9,2.07,1.85,2,281100
CURN,20050503,0.7,0.72,0.66,0.7,30400
CUTR,20050503,18.02,18.02,17.11,17.6,285300
CVAL,20050503,24.99,25.07,24.88,25.06,4300
CVBF,20050503,17.99,18.31,17.81,17.9,100400
CVBK,20050503,26,26.48,26,26.47,600
CVCO,20050503,27.38,27.49,27.1,27.4,28800
CVCY,20050503,23.5,23.5,23.5,23.5,1500
CVGI,20050503,20.19,20.2,19.52,19.75,186900
CVGR,20050503,2.19,2.2,1.98,2.05,13900
CVGW,20050503,10.7,10.83,10.5,10.54,5300
CVLY,20050503,18.53,18.53,18.53,18.53,1000
CVNS,20050503,10.9,11.35,10.04,10.65,205200
CVST,20050503,1.7,1.72,1.68,1.72,13400
CVTI,20050503,13.61,13.66,13.17,13.38,64400
CVTX,20050503,19.77,20.08,19.49,19.83,752100
CWBC,20050503,12.15,12.15,12.15,12.15,1600
CWBS,20050503,20,20,19.76,19.9,10700
CWBSP,20050503,12.8,12.8,12.8,12.8,0
CWCO,20050503,34.09,34.8,33.76,33.92,15000
CWEI,20050503,24.87,24.87,23.67,24.25,36900
CWLZ,20050503,11.2,11.2,11.2,11.2,100
CWST,20050503,11.75,12.66,11.75,12.43,49500
CWTR,20050503,16.78,16.78,16.12,16.34,301800
CYAN,20050503,0.99,1.03,0.8,0.92,93500
CYBE,20050503,12.4,12.4,11.71,12,41200
CYBS,20050503,5.88,6.25,5.88,6.2,183400
CYBX,20050503,37.41,37.52,36.62,36.75,316300
CYCL,20050503,12.2,13.42,12.17,12.82,842400
CYMI,20050503,24.48,24.79,24.11,24.35,942500
CYPB,20050503,10.85,10.98,10.69,10.84,155000
CYTC,20050503,21.45,21.93,21.41,21.81,1475200
CYTK,20050503,4.93,5.07,4.88,4.88,93700
CYTO,20050503,4,4.49,4,4.48,173900
CYTR,20050503,0.9,0.96,0.89,0.94,616600
DADE,20050503,62.49,65.15,62.49,64.19,397500
DAGM,20050503,3.38,3.55,3.38,3.4,7000
DAIO,20050503,2.6,2.69,2.46,2.59,3800
DAKT,20050503,21.5,21.99,21.31,21.69,134100
DANKY,20050503,1.3,1.31,1.26,1.28,221300
DASTY,20050503,47.08,47.33,46.77,47.04,5100
DATA,20050503,14.26,15.25,14.26,15,10900
DAVE,20050503,10.95,11.56,10.7,11.05,170000
DBLE,20050503,18.74,18.89,17.6,17.7,56000
DBRN,20050503,16.8,17.27,16.73,17.2,302500
DCAI,20050503,13.27,13.88,13.27,13.48,94800
DCAP,20050503,5.11,5.11,5.11,5.11,0
DCBK,20050503,27.99,27.99,27.99,27.99,0
DCEL,20050503,1.98,1.98,1.85,1.85,1010300
DCGN,20050503,5.64,6.1,5.6,6.06,715600
DCLK,20050503,8.03,8.25,8.02,8.03,4134600
DCOM,20050503,14.95,15.2,14.95,14.99,108800
DCTH,20050503,2.35,2.35,2.12,2.12,14200
DCTHW,20050503,0.2,0.2,0.2,0.2,0
DDDC,20050503,3.02,3.39,2.98,3.3,729300
DDIC,20050503,2.62,2.79,2.55,2.74,244100
DDRX,20050503,4.64,4.64,4.64,4.64,0
DEAR,20050503,26,26.82,25.8,25.8,4300
DEBS,20050503,24,24.33,23.86,24.16,1700
DECC,20050503,8.22,8.22,7.82,7.91,12400
DECK,20050503,22.72,23.65,22.35,23.54,882300
DECT,20050503,3.75,3.75,3.75,3.75,0
DELL,20050503,34.99,35.99,34.99,35.75,28863400
DELT,20050503,8.99,8.99,8.6,8.9,3500
DEPO,20050503,3.87,3.97,3.83,3.94,101800
DESC,20050503,2.87,2.98,2.82,2.94,162300
DEVC,20050503,11.25,11.43,11.25,11.43,600
DFIB,20050503,0.95,1,0.94,0.99,444400
DGAS,20050503,24.91,25.3,24.91,25.3,2500
DGICA,20050503,18.35,18.53,18.29,18.48,12100
DGICB,20050503,16.8,16.8,16.8,16.8,0
DGII,20050503,10.87,11.53,10.87,11.09,152900
DGIN,20050503,19.99,20.5,19.99,20.13,299800
DGIT,20050503,1.12,1.15,1.05,1.05,421200
DGSE,20050503,2.5,2.5,2.5,2.5,0
DHIL,20050503,16.37,16.37,15.85,15.85,800
DHOM,20050503,13.57,14.2,13.1,14.04,71600
DIET,20050503,3.85,3.9,3.53,3.57,22400
DIGE,20050503,18.94,19.33,18.91,18.99,263700
DIGI,20050503,3.49,3.55,3.49,3.49,162600
DIGL,20050503,0.43,0.47,0.36,0.39,1232200
DIIB,20050503,30.3,30.55,30.3,30.55,2100
DIMEZ,20050503,0.14,0.14,0.14,0.14,1700
DIOD,20050503,29.35,29.42,27.61,28.09,267700
DISH,20050503,28.83,29.26,28.83,29.23,1111600
DISK,20050503,3.7,3.82,3.66,3.66,83400
DITC,20050503,11.16,11.36,11.04,11.11,342000
DJCO,20050503,39,39,37.03,37.03,1100
DKHR,20050503,8.13,8.19,8.04,8.13,19200
DLGS,20050503,2.36,2.4,2.36,2.4,1100
DLPX,20050503,2.88,2.9,2.88,2.9,1100
DLTR,20050503,24.55,25.26,24.4,25.09,1315100
DMAX,20050503,3,3.01,2.98,3.01,7000
DMCX,20050503,7.55,7.55,7.55,7.55,0
DMLP,20050503,21.5,23.07,21.35,22.5,41500
DMRCE,20050503,5.53,5.74,5.22,5.47,93100
DNDN,20050503,4.43,4.75,4.35,4.71,742600
DNEX,20050503,42.95,43.98,42.95,43.8,121800
DOCC,20050503,6.96,7.16,6.78,6.93,14500
DOCX,20050503,6,6.5,6,6.5,10200
DORLN,20050503,22.61,23,22.61,23,16600
DORLO,20050503,25,25.75,24.99,25.1,5500
DORLP,20050503,46,46,45,45.3,4900
DOTN,20050503,12.41,12.41,12.41,12.41,0
DOVP,20050503,15.66,15.66,15.4,15.53,195300
DOWT,20050503,9.28,9.4,9.28,9.35,8900
DPAC,20050503,0.35,0.39,0.33,0.38,72000
DPII,20050503,3.01,3.5,2.83,3,871200
DPTR,20050503,11,11,10.57,10.76,896200
DRAD,20050503,5.59,5.59,5.1,5.18,162000
DRAM,20050503,4.36,4.36,4.02,4.09,10700
DRAX,20050503,4.77,4.83,4.67,4.75,90800
DRCO,20050503,17.5,17.8,17.49,17.64,11000
DRCT,20050503,18.07,18.09,17.6,17.81,205700
DRIV,20050503,26.13,27.14,26,26.77,1496600
DROOY,20050503,0.69,0.71,0.67,0.69,817300
DRRA,20050503,3.53,3.55,3.44,3.5,144400
DRRAP,20050503,14.48,15.31,14.48,15,7000
DRRX,20050503,2.8,2.99,2.72,2.93,77000
DRTE,20050503,14.87,14.91,14.56,14.7,212100
DRTK,20050503,23.26,23.34,23,23.06,185400
DRYR,20050503,80.99,80.99,80.81,80.87,71700
DSCM,20050503,2.41,2.59,2.39,2.52,342000
DSCO,20050503,5.71,5.82,5.61,5.75,446100
DSCP,20050503,28.86,28.86,28.28,28.36,49500
DSGIF,20050503,4.25,4.25,4.25,4.25,0
DSGX,20050503,1.87,1.96,1.87,1.96,32500
DSPG,20050503,24.22,24.52,23.75,24.08,111100
DSTI,20050503,6.86,6.88,6.51,6.86,84900
DSTIW,20050503,1.61,1.75,1.6,1.74,3900
DSTIZ,20050503,1.4,1.57,1.38,1.53,22900
DSTME,20050503,5.5,5.82,5.39,5.82,333300
DSWL,20050503,15,15,14.76,14.85,12500
DSWT,20050503,1.55,1.55,1.5,1.5,6400
DTAS,20050503,9.84,10.15,9.83,10.06,435700
DTLK,20050503,2.32,2.33,2.26,2.29,20700
DTPI,20050503,12.94,13.06,12.61,12.8,201300
DTSI,20050503,16.92,17.15,16.92,17.08,36400
DUCK,20050503,19.94,19.94,19.5,19.6,4500
DUSA,20050503,10.37,10.97,10.26,10.61,78300
DVAX,20050503,4.05,4.16,3.89,3.97,9300
DVID,20050503,3.73,4.87,3.51,4.21,327200
DVSA,20050503,5.6,5.6,5.22,5.28,82600
DWCH,20050503,3.72,4,3.36,3.69,13700
DWID,20050503,11.37,11.37,11.37,11.37,0
DWMA,20050503,1.11,1.2,1.11,1.2,800
DWMT,20050503,9.42,9.42,9.09,9.42,5300
DWRI,20050503,15.91,15.91,15.25,15.52,45700
DWSN,20050503,19.75,20.13,19.39,19.75,119900
DWTN,20050503,10.92,10.96,10.84,10.96,12800
DWTT,20050503,10.85,10.85,10.81,10.81,1200
DXPE,20050503,5.56,5.56,5.4,5.47,8500
DXYN,20050503,15,15.83,14.9,15.49,98100
DYAX,20050503,3.99,4.75,3.93,4.37,253200
DYII,20050503,5,5.1,5,5.05,4500
DYNT,20050503,1.63,1.63,1.61,1.61,11300
DYOLF,20050503,2.06,2.06,1.87,1.91,5200
EAGL,20050503,19.65,19.95,19.35,19.59,894800
EASI,20050503,35.17,35.73,34.98,35.45,207700
EASY,20050503,0.96,1,0.96,0.98,26600
EBAY,20050503,31.55,32.4,31.39,32.17,17098700
EBIX,20050503,11.53,11.57,11.3,11.3,6000
ECBE,20050503,27.64,27.64,27.64,27.64,0
ECGI,20050503,1.93,2.02,1.84,2.01,54600
ECHO,20050503,8.91,8.91,8.76,8.86,800
ECIL,20050503,7.08,7.24,6.95,7.24,222400
ECLG,20050503,11,11.25,10.72,10.73,184900
ECLP,20050503,11.81,12.6,11.77,12.37,1104900
ECMV,20050503,12.45,12.5,12.1,12.1,2400
ECOL,20050503,11.59,11.96,11.39,11.7,33600
ECPG,20050503,15.39,15.56,15.07,15.42,96700
ECST,20050503,4.2,4.25,4.13,4.13,52700
ECTX,20050503,3.49,3.5,3.49,3.5,1600
EDAP,20050503,4.49,4.5,4.24,4.34,9100
EDEN,20050503,0.7,0.78,0.62,0.74,37300
EDGR,20050503,3.31,3.35,3.07,3.12,324100
EDGRW,20050503,1.93,1.93,1.93,1.93,0
EDGW,20050503,4.37,4.55,4.32,4.38,15000
EDMC,20050503,28.6,28.86,26.66,27.11,1065900
EDUC,20050503,10.05,10.6,10.05,10.6,1000
EEEE,20050503,11.79,12.08,11.76,11.88,82900
EEFT,20050503,29,29.52,28.64,28.79,249900
EELN,20050503,2.73,2.75,2.65,2.68,182500
EENC,20050503,21.45,21.75,21.04,21.59,167800
EFII,20050503,16.51,16.69,16.47,16.59,390000
EFJI,20050503,8.12,8.28,8.12,8.15,27500
EGBN,20050503,19.25,19.25,18,19.25,60800
EGHT,20050503,1.5,1.79,1.48,1.65,4199200
EGLS,20050503,2.87,3.02,2.84,2.89,50200
EGOV,20050503,4.21,4.5,4.2,4.4,318100
EIDSY,20050503,1.09,1.1,1.08,1.08,10600
ELAB,20050503,29.87,30.06,29.83,30.06,239700
ELAM,20050503,1.6,1.6,1.6,1.6,200
ELANZ,20050503,0.17,0.18,0.16,0.16,59200
ELBO,20050503,56.45,57.05,56.45,56.74,168300
ELGX,20050503,4.9,5,4.88,4.94,62700
ELMG,20050503,10.8,11.92,10.8,11.8,27700
ELNK,20050503,9.16,9.39,9.16,9.32,1319800
ELON,20050503,6.49,6.5,6.26,6.33,105700
ELOS,20050503,29.13,29.58,25.04,27.05,1209100
ELOY,20050503,5.3,5.55,5.3,5.55,18600
ELRC,20050503,11.95,12.3,11.95,12.24,12700
ELRN,20050503,14.56,14.62,14.56,14.62,1000
ELSE,20050503,4.24,4.24,4.24,4.24,0
ELTK,20050503,2.18,2.53,2.1,2.27,993400
EMAK,20050503,10.2,10.39,10.19,10.38,1300
EMBTE,20050503,5,5.4,5,5.38,110000
EMBX,20050503,12.12,12.39,11.47,11.63,10400
EMCI,20050503,17.84,17.85,17.34,17.78,12400
EMIS,20050503,3,3.05,2.5,2.78,366300
EMITF,20050503,17,17.08,16.67,17.08,9300
EMKR,20050503,2.85,3.15,2.85,3.02,97700
EMMS,20050503,15.68,15.96,15.67,15.77,1857200
EMMSP,20050503,39.47,39.47,37.5,39,1100
EMRG,20050503,0.53,0.64,0.53,0.6,431200
ENCY,20050503,9.4,9.62,9.39,9.57,807400
ENDP,20050503,20,20.08,19.75,19.95,493900
ENER,20050503,23.11,24.12,23.02,23.79,781600
ENMC,20050503,3.95,4.23,3.95,4,349600
ENMD,20050503,2.48,2.65,2.45,2.47,236700
ENPT,20050503,2.91,2.94,2.72,2.79,9700
ENSI,20050503,26.38,26.79,26.27,26.3,5800
ENTG,20050503,8.45,8.73,8.43,8.49,276200
ENTU,20050503,3.8,3.83,3.7,3.83,205000
ENWV,20050503,29.4,30.45,28.01,30.45,228200
ENZN,20050503,7.58,7.68,7.35,7.45,603200
EONC,20050503,1.35,1.45,1.35,1.41,3700
EPAX,20050503,33.73,33.96,33.44,33.57,11800
EPAY,20050503,13.21,13.72,13.21,13.44,79000
EPEN,20050503,9,9,8.99,8.99,600
EPEX,20050503,14.5,14.55,14.12,14.21,114600
EPIC,20050503,10.85,11.03,10.83,10.93,284400
EPIK,20050503,13.75,13.75,13.25,13.27,2400
EPIQ,20050503,15.25,15.48,14.93,15.03,184600
EPIX,20050503,6.55,6.66,6.4,6.59,139900
EPMD,20050503,3.01,3.02,2.95,2.99,45000
EPMN,20050503,0.82,0.82,0.64,0.67,164300
EPNY,20050503,3.09,3.13,3.05,3.06,210300
EQIX,20050503,35.91,35.91,34.7,34.97,179200
EQTX,20050503,4,4,3.53,3.8,1600
ERES,20050503,11.1,11.36,11,11.05,562900
ERICY,20050503,29.24,29.64,29.21,29.53,1837600
ERIE,20050503,51.05,51.6,51.05,51.54,13900
ERTS,20050503,52.3,53.6,52.3,52.9,7647300
ESBF,20050503,12.91,13.02,12.81,12.81,5100
ESBK,20050503,26,28.8,26,28.34,1500
ESCA,20050503,13.9,14.01,13.58,13.58,9300
ESCC,20050503,5.1,5.1,5,5.04,2300
ESGR,20050503,60.34,60.5,59.97,59.97,400
ESIO,20050503,16.28,17.01,16.28,16.9,121200
ESLR,20050503,5.6,5.68,5.5,5.52,462300
ESLT,20050503,25,25.36,24.87,24.96,21300
ESMC,20050503,4.05,4.06,3.95,4,19500
ESPD,20050503,8.49,8.55,8.27,8.35,233600
ESRX,20050503,89.06,89.96,88.22,88.86,976800
ESST,20050503,3.98,3.98,3.78,3.78,397900
ESTX,20050503,9.38,9.38,9.38,9.38,0
EUBK,20050503,15.55,15.55,14.88,15.36,116000
EURO,20050503,4.55,5,4.55,4.95,6900
EVBN,20050503,23.23,23.23,23,23,1100
EVBS,20050503,23.01,23.01,23.01,23.01,100
EVCI,20050503,6.21,6.33,5.83,5.97,105800
EVOL,20050503,1.76,1.81,1.69,1.76,62200
EVST,20050503,6.43,7.69,6.39,7.39,65500
EWBC,20050503,32.35,32.59,31.95,32.16,218000
EWEB,20050503,2.82,3.09,2.81,3.09,23400
EWST,20050503,6.3,6.3,6.3,6.3,100
EXAC,20050503,13.7,13.7,13.59,13.65,17400
EXAR,20050503,12.6,12.76,12.55,12.69,353500
EXAS,20050503,2.74,2.77,2.66,2.67,93100
EXBD,20050503,65.31,66.25,65.09,65.7,276100
EXEL,20050503,6.89,6.99,6.73,6.86,259100
EXFO,20050503,4.01,4.08,4.01,4.05,5700
EXJF,20050503,28.45,28.45,28.45,28.45,400
EXPD,20050503,49.1,49.62,48.75,49.03,681100
EXPO,20050503,23.8,24.44,23.68,23.99,27500
EXTR,20050503,4.41,4.48,4.35,4.41,809800
EYET,20050503,23.48,24.35,23.08,23.71,1266500
EZPW,20050503,12.1,13,12.09,12.95,185100
FACT,20050503,6.59,6.59,6.38,6.47,46200
FADV,20050503,20.82,20.82,20.56,20.8,26200
FALC,20050503,5.91,6,5.82,5.98,203700
FARM,20050503,21.95,21.98,21.81,21.91,4800
FARO,20050503,26.75,27,26.08,26.7,223300
FAST,20050503,54.45,54.45,53.59,54.31,464800
FAVS,20050503,4.2,4.5,4,4.5,1000
FBEI,20050503,19.5,20.25,19.5,20.25,1000
FBMI,20050503,25.4,25.4,25.4,25.4,100
FBMT,20050503,27.75,27.75,27.75,27.75,0
FBNC,20050503,20.42,20.9,20.29,20.46,10500
FBNKM,20050503,27,27.05,27,27.05,600
FBNKN,20050503,25.95,25.95,25.8,25.95,1900
FBNW,20050503,25.75,25.82,25.47,25.7,2400
FBSI,20050503,19.15,19.15,19.15,19.15,100
FBSS,20050503,25.25,25.25,25.25,25.25,200
FBST,20050503,9.43,9.55,9.4,9.4,7100
FBTC,20050503,12.05,12.3,12.05,12.3,700
FBTX,20050503,17.25,17.35,17.11,17.17,172400
FCAP,20050503,19.25,19.25,19.25,19.25,0
FCBC,20050503,28.36,28.58,28.07,28.1,9700
FCBP,20050503,44.5,45.35,44.3,44.92,67400
FCCO,20050503,18.9,18.9,18.9,18.9,100
FCCY,20050503,18.98,18.98,18.98,18.98,0
FCEL,20050503,7.96,8.07,7.81,7.85,1426500
FCFC,20050503,12.34,12.39,12.08,12.31,16700
FCFL,20050503,26,26,26,26,200
FCFS,20050503,20.29,20.84,19.73,20.25,187400
FCGI,20050503,5.25,5.54,5.19,5.5,81600
FCNCA,20050503,133,133,131.32,131.32,2600
FCPO,20050503,8.22,8.5,7.99,7.99,2600
FCSE,20050503,0.9,0.9,0.85,0.86,98300
FCTR,20050503,21.88,22.31,21.82,22.16,26100
FCZA,20050503,22.52,23.47,22.52,22.75,5000
FDEF,20050503,27.88,27.88,27.35,27.85,4800
FDRY,20050503,8.2,8.3,8.11,8.21,1089800
FEIC,20050503,19.09,19.13,18.64,18.8,452200
FELE,20050503,35.74,36.69,35.43,35.89,33600
FFBC,20050503,17.65,17.98,17.57,17.67,55600
FFBH,20050503,24.62,25,24.4,25,4100
FFBI,20050503,21.43,21.43,21.42,21.42,900
FFCH,20050503,26.81,27.81,26.81,27.68,56800
FFDB,20050503,8,8.1,7.95,8.05,1300
FFDF,20050503,14,15,13.5,15,600
FFEX,20050503,9.65,11.35,9.59,10.5,202500
FFFD,20050503,38.25,38.25,38.25,38.25,0
FFFL,20050503,23.3,23.3,23.01,23.16,90100
FFFS,20050503,14.02,14.2,14,14.2,300
FFHS,20050503,17,17,17,17,0
FFIC,20050503,16.88,17.24,16.59,16.84,43400
FFIN,20050503,40.65,41.9,40.47,40.88,36000
FFIV,20050503,42.31,43.4,41.57,42.59,751000
FFKT,20050503,32.75,32.9,32.65,32.68,2600
FFKY,20050503,26.05,26.15,25.75,25.75,8400
FFLC,20050503,44.33,44.55,44.01,44.01,43600
FFSX,20050503,20,20,20,20,0
FHRX,20050503,18.5,19.03,18.3,18.83,1282300
FIFG,20050503,18.49,18.65,18.49,18.65,6800
FILE,20050503,26.83,27.5,26.51,26.69,440300
FINB,20050503,24.88,25.33,24.83,24.96,33700
FINL,20050503,18.25,18.9,18.18,18.73,657200
FISI,20050503,17.98,18.4,17.91,18.25,38100
FISV,20050503,42.97,43.08,42.48,42.77,2051100
FITB,20050503,43.35,43.99,43.28,43.55,1997400
FKFS,20050503,16.96,16.99,16.89,16.89,1100
FLAG,20050503,15.09,15.1,14.93,15,4000
FLDR,20050503,9.93,10.14,9.73,9.89,130700
FLEX,20050503,11.05,11.17,11.02,11.08,4860200
FLIC,20050503,37.96,37.96,37.73,37.73,500
FLIR,20050503,26.94,26.98,26.11,26.48,335200
FLML,20050503,16.11,16.11,15.89,16.04,80100
FLOW,20050503,5.94,6.1,5.94,6.08,52600
FLPB,20050503,24.79,24.98,24.3,24.3,3100
FLSH,20050503,20,20.07,19.76,19.85,486300
FLWS,20050503,6.96,6.97,6.68,6.81,168300
FLXS,20050503,15.1,15.1,14.94,14.94,4700
FLYI,20050503,0.63,0.76,0.59,0.75,4318800
FLYRE,20050503,13.13,13.35,12.89,13.11,103200
FMAR,20050503,16.27,16.37,15.85,15.85,11000
FMBI,20050503,32.88,33.46,32.73,32.85,76400
FMCO,20050503,17.87,18.51,17.37,18.51,6000
FMDAY,20050503,0.39,0.4,0.36,0.38,991100
FMER,20050503,25.16,25.44,24.98,25.05,190300
FMFC,20050503,32.92,32.92,32.91,32.91,400
FMSB,20050503,24.92,26,24.87,26,1000
FMTI,20050503,1.78,1.81,1.69,1.72,75900
FMXI,20050503,1.65,1.75,1.6,1.68,55000
FNBF,20050503,22.16,22.45,22.12,22.23,3900
FNBN,20050503,20.53,21.15,20.53,21.15,1100
FNBP,20050503,25.4,25.94,25.4,25.55,4200
FNDT,20050503,10,10.28,9.98,10.01,47800
FNFG,20050503,12.82,12.96,12.71,12.91,480300
FNFI,20050503,15.96,15.96,15.96,15.96,0
FNLC,20050503,16.64,17,16.21,17,9700
FNLY,20050503,10.59,11.21,10.59,11.12,39500
FNSR,20050503,1.26,1.26,1.21,1.24,472500
FOBB,20050503,28.36,28.5,27.84,28.42,4700
FONR,20050503,1.35,1.35,1.31,1.33,252600
FOOT,20050503,24.8,24.99,24.78,24.78,2100
FORD,20050503,14.25,15.2,13.55,14.62,1444000
FORG,20050503,1.61,1.63,1.51,1.58,38400
FORM,20050503,23,23.29,22.68,22.84,173900
FORR,20050503,15.32,15.5,15.02,15.1,41300
FORTY,20050503,17.65,17.65,17.65,17.65,200
FOSL,20050503,23.02,23.72,23.02,23.42,256400
FOXH,20050503,29.65,30.8,29.41,30.4,205000
FPFC,20050503,18.29,18.48,18.24,18.44,8500
FPIC,20050503,25,25.8,24.75,25.7,344400
FPTB,20050503,24.7,24.7,24.25,24.25,200
FRBK,20050503,14.14,14.22,13.87,14.22,17300
FRCCO,20050503,25.2,25.2,25.2,25.2,300
FRCCP,20050503,25.95,25.95,25.95,25.95,400
FRED,20050503,14.43,14.68,14.22,14.33,729900
FRGB,20050503,59.81,61.28,59.81,60.75,8300
FRGO,20050503,14.96,14.96,14,14.38,52900
FRME,20050503,25.36,25.7,25.3,25.52,18700
FRMEP,20050503,26.54,26.54,26.54,26.54,0
FRNT,20050503,9.8,10.14,9.67,9.96,252200
FRSH,20050503,6.5,6.55,6.13,6.55,2600
FSBC,20050503,28.7,28.7,28.6,28.6,900
FSBI,20050503,23.59,23.79,23.51,23.51,600
FSBK,20050503,29,29.78,27.31,29.78,4200
FSCI,20050503,48.39,48.39,47.37,47.7,8100
FSII,20050503,3.43,3.54,3.4,3.46,95600
FSNM,20050503,17.35,17.97,17.35,17.66,30000
FSRV,20050503,19.14,19.48,19.06,19.14,11900
FSTF,20050503,11.5,11.5,11.4,11.5,7000
FSTR,20050503,9.1,9.13,9.1,9.12,300
FSTW,20050503,2.22,2.23,1.95,2,1300
FTBK,20050503,36.5,36.79,35.85,35.96,30200
FTEK,20050503,5.44,5.44,5.35,5.39,22000
FTGX,20050503,0.35,0.39,0.33,0.37,208000
FTHR,20050503,5.94,6.4,5.94,6.3,15400
FUEL,20050503,1.55,1.64,1.51,1.57,92000
FUELW,20050503,0.18,0.18,0.17,0.17,1000
FUJIY,20050503,32.71,33.04,32.55,32.85,73000
FULT,20050503,21.24,21.35,21.15,21.22,110500
FUNC,20050503,19.56,20,19.54,19.7,1400
FUND,20050503,9.35,9.54,9.25,9.47,63100
FWHT,20050503,6.55,6.85,5.66,5.71,5850600
FWRD,20050503,23.95,24.15,23.87,24.06,239800
FXEN,20050503,11.82,11.85,10.9,11.03,426200
GABC,20050503,13.57,13.67,13.42,13.45,20900
GAFC,20050503,6.02,6.02,5.96,5.96,2300
GAIA,20050503,5.47,5.63,5.45,5.57,1000
GAIT,20050503,6.97,7.17,6.97,7,3500
GBBK,20050503,25.49,25.83,25.15,25.32,470600
GBBKO,20050503,26.2,26.2,26.2,26.2,10600
GBCI,20050503,27.25,27.33,26.97,27,101700
GBCIP,20050503,26.25,26.25,26.25,26.25,0
GBND,20050503,22,22.28,21.86,21.86,11800
GBTB,20050503,20.25,20.25,19.86,20.08,18400
GBTS,20050503,17.55,17.55,17.31,17.34,15700
GCBC,20050503,35.05,35.05,35.05,35.05,0
GCBS,20050503,25.25,25.9,25.25,25.9,5700
GCFB,20050503,3.5,3.72,3.5,3.72,5700
GCFBU,20050503,3.5,3.5,3.5,3.5,0
GCFBW,20050503,0.08,0.08,0.08,0.08,0
GCFC,20050503,10.25,10.25,10.25,10.25,300
GCOM,20050503,5.82,5.85,5.66,5.76,22000
GDPAP,20050503,12,12,12,12,0
GDYS,20050503,8.18,8.32,8.16,8.24,67700
GEAC,20050503,8.43,8.45,8.25,8.29,118700
GEHL,20050503,29.16,29.16,28,28.95,11400
GEMP,20050503,4.31,4.38,4.2,4.31,6500
GEMS,20050503,2.2,2.27,2.09,2.22,287800
GENR,20050503,2.15,2.28,1.58,1.7,2631000
GENZ,20050503,59.41,60.37,59.2,59.9,2029400
GEOI,20050503,8.13,8.13,7.75,7.81,171900
GEPT,20050503,2.46,2.48,2.4,2.4,25300
GERN,20050503,6.02,6.25,6.02,6.17,333500
GETI,20050503,11,11.34,10.72,10.75,29300
GEXA,20050503,6.55,6.65,6.49,6.6,38600
GFED,20050503,23,23.15,23,23.15,700
GFLS,20050503,16.1,16.3,16,16.3,1600
GFLSO,20050503,10.7,10.7,10.7,10.7,300
GGAL,20050503,7.66,7.95,7.66,7.85,269100
GHCI,20050503,37.44,40.91,37.1,39.92,1230400
GIFI,20050503,21.04,21.88,20.88,21.42,87900
GIGA,20050503,3.31,3.38,3.15,3.28,21700
GIGM,20050503,1.37,1.45,1.37,1.38,53000
GIII,20050503,7.57,7.57,7.57,7.57,0
GILD,20050503,37.42,39.03,37.42,38.84,5832200
GILTF,20050503,5.75,5.75,5.55,5.61,132700
GISX,20050503,35.16,35.23,33.76,33.88,94900
GIVN,20050503,25.68,25.8,24.75,24.85,1087500
GKIS,20050503,15.91,16,15.75,15.86,58100
GKSRA,20050503,38.48,38.97,37.49,38.92,146700
GLAD,20050503,22.52,23.09,22.52,22.62,28400
GLBC,20050503,12.14,12.27,11.78,11.89,131600
GLBL,20050503,10.01,10.01,9.53,9.57,551100
GLBZ,20050503,19.25,19.48,19,19.48,700
GLDB,20050503,14,14,13.77,13.84,133400
GLDC,20050503,3.8,3.8,3.8,3.8,0
GLDN,20050503,25.88,26.45,25.5,25.57,49400
GLFD,20050503,2.45,2.5,2.41,2.47,224700
GLGC,20050503,2.86,3.04,2.86,3.03,62000
GLGS,20050503,0.7,0.72,0.7,0.72,9600
GLNG,20050503,11.75,11.78,11.5,11.63,176000
GLOV,20050503,4.1,4.21,4.1,4.21,200
GLOW,20050503,1.28,1.36,1.27,1.35,93900
GLYT,20050503,79.52,82.95,79.52,82.04,53800
GMAI,20050503,9.66,10.42,9.65,10.39,101100
GMCR,20050503,25.75,26.85,25.75,26.6,16800
GMRK,20050503,22.99,23.44,21.95,22.29,47300
GMST,20050503,3.83,4.01,3.83,3.98,641200
GMTC,20050503,2.37,2.37,2.2,2.3,8900
GMTN,20050503,10.13,10.61,10.13,10.43,48900
GMXR,20050503,11.02,11.09,10.9,10.93,20300
GMXRW,20050503,1.6,1.61,1.58,1.58,7300
GNBT,20050503,1.06,1.1,0.92,0.98,3857800
GNCMA,20050503,8.44,8.71,8.35,8.53,81400
GNLB,20050503,0.42,0.42,0.4,0.41,793100
GNSC,20050503,1.1,1.1,0.91,1.01,151300
GNSS,20050503,14.6,15.05,14.4,15.01,1189900
GNSY,20050503,0.91,0.92,0.91,0.92,800
GNTA,20050503,0.98,1.06,0.98,1,667000
GNTX,20050503,33.24,33.43,33.06,33.3,573500
GNVC,20050503,1.8,1.8,1.74,1.75,61100
GOAM,20050503,5.52,5.8,5.5,5.55,53300
GOLD,20050503,11.78,12.32,11.68,12.31,319200
GOOD,20050503,16.6,16.6,16.4,16.45,46400
GOOG,20050503,221.85,228.15,221.32,226.19,17797900
GORX,20050503,2.09,2.22,2.01,2.09,10200
GOSHA,20050503,24.7,25.42,24.7,24.79,61000
GPCB,20050503,10.75,10.75,10.73,10.73,1200
GPIC,20050503,16.5,17.5,15.5,17.05,25900
GPRO,20050503,50.93,51,50.15,50.55,475400
GPTX,20050503,5.33,5.59,5.28,5.4,14300
GRAN,20050503,17.67,17.71,17.42,17.5,10900
GRIC,20050503,1.52,1.57,1.42,1.52,70200
GRIF,20050503,26.05,26.05,26.05,26.05,0
GRILE,20050503,2.08,2.08,2.08,2.08,0
GRIN,20050503,2.7,2.7,2.7,2.7,200
GRMN,20050503,40.68,41.05,40.21,40.72,400100
GROW,20050503,5.04,5.17,4.9,5,10700
GSBC,20050503,28.95,29.5,28.79,28.94,20000
GSBCP,20050503,10.49,10.5,10.49,10.5,1300
GSBNZ,20050503,1.73,1.74,1.73,1.73,315900
GSIC,20050503,14.26,14.61,14.26,14.44,138300
GSLA,20050503,17.8,17.8,17.8,17.8,0
GSLI,20050503,7.82,7.82,7.72,7.79,45400
GSOL,20050503,9.47,9.8,9.23,9.65,72100
GTCB,20050503,0.87,0.89,0.87,0.88,135300
GTIM,20050503,3.89,3.89,3.89,3.89,500
GTIV,20050503,19.35,20.22,19.21,19.87,403100
GTOP,20050503,11.68,11.87,11.41,11.49,163100
GTRC,20050503,48.55,49.84,48.52,49.03,561800
GTSI,20050503,8.94,9.31,8.54,8.75,32200
GTXI,20050503,9.1,9.14,8.82,8.85,30900
GUPB,20050503,20.55,20.55,20.55,20.55,0
GVBK,20050503,20,21,20,20.57,2900
GVHR,20050503,16.35,16.59,15.88,15.95,204200
GYMB,20050503,11.36,11.47,11.27,11.35,261500
GYRO,20050503,40.6,40.6,40,40,500
HABC,20050503,21,21,21,21,2000
HAFC,20050503,15.5,16.38,15.37,15.96,424800
HAIN,20050503,18.16,18.24,17.13,17.2,704300
HAMP,20050503,38.82,40.55,38.34,40.55,3800
HANA,20050503,2.53,2.56,2.53,2.54,4000
HANS,20050503,62,66.35,60.82,65.48,1478000
HARB,20050503,34.92,35.21,34.65,35,106600
HARL,20050503,18,18,18,18,2000
HAST,20050503,6.69,6.8,6.56,6.56,12600
HAUP,20050503,3.7,3.98,3.68,3.86,27300
HAVNP,20050503,12,12.2,12,12.01,3300
HAVS,20050503,6.22,6.27,6.2,6.22,9900
HAWK,20050503,8.45,8.62,8.25,8.34,169900
HAXS,20050503,1.55,1.63,1.55,1.55,3500
HAYZ,20050503,5.2,5.5,5.12,5.38,214800
HBAN,20050503,23.67,24,23.62,23.79,596800
HBHC,20050503,30.9,31.2,30.04,30.37,39100
HBIO,20050503,3.82,3.84,3.76,3.82,32400
HBNC,20050503,27.78,27.78,27.78,27.78,400
HCBK,20050503,33.62,33.88,33.48,33.8,211400
HCFC,20050503,14.95,14.95,14.95,14.95,0
HCSG,20050503,16.78,16.99,16.56,16.93,193500
HCTL,20050503,0.67,0.67,0.65,0.65,1000
HDNG,20050503,14.96,14.96,14.8,14.8,1500
HDSN,20050503,0.8,0.8,0.8,0.8,0
HDTV,20050503,4.65,5.09,4.65,5.05,312200
HEII,20050503,2.7,2.8,2.68,2.78,26000
HELE,20050503,28,28.11,27.71,27.87,144000
HELX,20050503,12.21,12.42,12.09,12.21,261900
HEOP,20050503,21.29,21.29,21.29,21.29,100
HEPH,20050503,6.91,7.37,6.91,7.18,138900
HFBC,20050503,16.1,16.49,16.1,16.24,1900
HFFC,20050503,23,23,22.52,22.68,1800
HFWA,20050503,21.9,21.9,21.55,21.7,4000
HGGR,20050503,19,20.18,18.97,18.97,20700
HGIC,20050503,20,20.71,19.6,20.6,60000
HGSI,20050503,10.21,10.39,10.07,10.13,939300
HHGP,20050503,14,14.08,13.63,13.83,38000
HIBB,20050503,28.2,29.1,27.84,28.93,214100
HIFN,20050503,6,6,5.6,5.61,163600
HIFS,20050503,42.86,42.86,42.86,42.86,0
HIHO,20050503,3.81,3.81,3.81,3.81,200
HILL,20050503,4.73,4.86,4.7,4.76,400400
HIST,20050503,3,3.04,2.91,3.04,3000
HITK,20050503,23.74,24.44,23.65,24.03,57200
HLEX,20050503,16.56,17,16.55,16.76,186500
HLFC,20050503,17,17,16.5,16.75,700
HLIT,20050503,5.86,5.92,5.75,5.83,1260800
HLTH,20050503,9.5,9.62,9.44,9.58,3449100
HMNF,20050503,31,31,30.1,30.2,2600
HMSL,20050503,0.45,0.48,0.45,0.48,8500
HMSY,20050503,6.75,6.93,6.68,6.75,41300
HNBC,20050503,20.16,20.3,19.99,20.17,42200
HOFT,20050503,16.82,17.27,16.72,17.05,29100
HOLL,20050503,4.9,4.91,4.83,4.83,26500
HOLX,20050503,35.92,36.86,35.75,36.71,244400
HOME,20050503,11.47,11.47,11.3,11.3,4200
HOMF,20050503,24.5,24.71,24.5,24.71,900
HOMS,20050503,2.02,2.07,1.93,2.01,283600
HOOK,20050503,3.54,3.68,3.5,3.57,5800
HORC,20050503,41.3,42.61,41.13,42.3,72800
HORT,20050503,4.25,4.25,4.15,4.15,8300
HOST,20050503,1.83,1.83,1.83,1.83,0
HOTT,20050503,19.75,20.38,19.55,19.86,3254100
HPCCP,20050503,28.3,28.3,28.3,28.3,800
HPOL,20050503,4.17,4.37,4.16,4.3,203900
HRLY,20050503,18.07,18.13,17.95,18.04,69700
HRSH,20050503,1.13,1.16,1.13,1.14,3900
HRVE,20050503,1.27,1.27,1.27,1.27,0
HRZB,20050503,18.5,18.75,18.23,18.37,31600
HSIC,20050503,37.67,38.06,36.64,37.91,526600
HSII,20050503,26.24,27.4,26,27.03,530600
HSKA,20050503,0.52,0.67,0.52,0.67,139500
HSTM,20050503,2.61,2.82,2.61,2.81,32500
HSVLY,20050503,10.35,10.35,10.11,10.11,6700
HTBK,20050503,19.01,19.11,18.73,18.91,16700
HTCH,20050503,37.77,37.99,37,37.52,323700
HTCO,20050503,9.34,9.64,9.29,9.45,6700
HTLD,20050503,18.69,19,18.57,18.7,323500
HTLF,20050503,19.32,19.55,19.1,19.19,15100
HTRN,20050503,12.35,12.73,12.31,12.48,225700
HUBG,20050503,55.26,55.29,54.71,54.92,114700
HUMC,20050503,21.57,21.57,19.6,19.79,21500
HUMP,20050503,3.82,3.94,3.82,3.89,14100
HURC,20050503,10.99,10.99,10.25,10.47,41900
HURN,20050503,20.9,20.9,19.62,19.93,54600
HWFG,20050503,15.87,16.13,15.73,15.73,8600
HWKN,20050503,12,12.2,12,12.2,6200
HYDL,20050503,53.9,54.28,52.26,52.53,323600
HYGS,20050503,3.64,3.64,3.53,3.57,286400
HYSL,20050503,40.53,41.15,40.46,40.77,1008100
IAAC,20050503,7.39,7.49,7.25,7.26,600
IAAI,20050503,28.12,28.18,28.08,28.09,41900
IACI,20050503,21.15,22.4,20.93,22.06,22346100
IACIW,20050503,4.76,4.76,4.76,4.76,0
IACIZ,20050503,18.91,20.47,18.91,20.47,5300
IART,20050503,35.05,36.17,35.05,35.6,95600
IBCA,20050503,19,19,17.55,18.1,2700
IBCP,20050503,27.46,27.7,27.13,27.24,31500
IBCPO,20050503,26.7,26.7,26.7,26.7,100
IBIS,20050503,1.27,1.32,1.19,1.2,108700
IBKC,20050503,57.78,58.17,57.19,57.43,10100
IBNK,20050503,20.88,20.88,20.5,20.55,9800
IBOC,20050503,36.18,36.69,36.18,36.6,39300
IBPI,20050503,3.6,3.61,3.5,3.55,21200
ICAB,20050503,7.4,7.4,7.4,7.4,0
ICAD,20050503,3.91,3.99,3.8,3.99,48700
ICBC,20050503,36.2,36.47,35.89,36,285300
ICCA,20050503,1.69,1.74,1.69,1.72,10100
ICCC,20050503,4.34,4.34,4,4.13,15500
ICCI,20050503,11.22,11.64,11.22,11.52,224900
ICGE,20050503,5.57,5.86,5.53,5.83,409500
ICLR,20050503,34.09,34.1,33.47,34,14400
ICOC,20050503,2.45,2.45,2.14,2.28,121900
ICOCZ,20050503,23.6,23.6,23.6,23.6,0
ICOR,20050503,0.27,0.29,0.27,0.29,226800
ICOS,20050503,22.01,22.6,22.01,22.21,460300
ICST,20050503,18.24,18.43,18.02,18.1,587600
ICTG,20050503,9.01,9.07,8.89,8.9,7600
ICTS,20050503,2,2.14,1.98,2.13,28300
ICUI,20050503,36.26,36.26,35.65,35.97,105800
IDBE,20050503,16.35,16.55,16.22,16.5,152300
IDCC,20050503,17,17.21,16.75,17.05,369200
IDEV,20050503,2.64,2.8,2.54,2.57,230200
IDGR,20050503,8.64,8.94,8.64,8.64,46800
IDIX,20050503,19.65,20.3,19.6,20.05,168600
IDNX,20050503,5.29,5.34,5.08,5.12,537200
IDSA,20050503,3.67,3.72,3.66,3.66,14100
IDSY,20050503,10.01,10.13,10.01,10.05,18900
IDTI,20050503,10.82,11.06,10.68,10.76,2925200
IDWK,20050503,8.89,9,8.84,8.85,132300
IDXC,20050503,31.25,31.86,31.22,31.42,98600
IDXX,20050503,57.65,58.27,57.33,57.96,150000
IEIB,20050503,1.88,1.88,1.88,1.88,0
IFCB,20050503,21.51,21.51,21.5,21.51,1000
IFCJ,20050503,17.82,18.25,17.82,18.01,12200
IFIN,20050503,41.68,42,40.86,40.87,814100
IFLO,20050503,14.26,14.44,14.18,14.36,273800
IFNY,20050503,8.36,8.37,8.2,8.2,87600
IFOX,20050503,15.88,16.01,15.46,15.73,126700
IFSB,20050503,9.38,9.38,9.38,9.38,700
IFSIA,20050503,5.99,6,5.82,5.95,88200
IFUL,20050503,2.44,2.51,2.25,2.47,38200
IGLD,20050503,6.11,6.11,5.4,5.65,41200
IGTE,20050503,3.52,3.52,3.52,3.52,0
IGTEE,20050503,3.83,3.94,3.8,3.94,61100
IIIN,20050503,10.2,10.28,9.5,9.73,89900
IIJI,20050503,3.25,3.26,3.08,3.09,48500
IINT,20050503,2.05,2.1,2.04,2.08,41000
IIVI,20050503,14.46,14.46,13.67,13.93,180700
IKNX,20050503,4.22,4.33,4.2,4.27,5400
ILMN,20050503,9.77,9.95,9.5,9.81,232400
ILOG,20050503,12.66,12.66,12.32,12.32,3500
ILSE,20050503,16.39,16.45,15.95,16.01,871000
IMAX,20050503,8.54,8.83,8.41,8.8,714800
IMCL,20050503,31.54,31.96,30.84,30.9,1310600
IMCO,20050503,3.26,3.34,3.14,3.14,99900
IMDC,20050503,60.44,60.88,60.2,60.76,521400
IMGC,20050503,24.28,24.88,24.28,24.65,111700
IMGN,20050503,5.54,5.86,5.37,5.67,2203900
IMKTA,20050503,13.18,13.19,12.96,12.96,8200
IMMC,20050503,4.1,4.72,3.9,3.97,218400
IMMR,20050503,5.45,5.57,5.38,5.48,72100
IMMU,20050503,2.32,2.33,2.14,2.21,287600
IMNR,20050503,0.79,0.79,0.69,0.77,280000
IMNRZ,20050503,0.3,0.3,0.15,0.29,13900
IMNY,20050503,1.6,1.61,1.55,1.59,139100
IMOS,20050503,6.9,7.02,6.75,6.89,191600
INCX,20050503,5.68,5.92,5.3,5.37,253900
INCY,20050503,6.75,6.9,6.7,6.82,892300
INDB,20050503,27.24,27.61,26.85,26.87,22700
INDBM,20050503,26.25,26.25,26.25,26.25,0
INDBN,20050503,26.52,26.52,26.52,26.52,0
INFA,20050503,7.95,7.97,7.71,7.73,895300
INFO,20050503,0.89,0.96,0.89,0.92,209700
INFS,20050503,3.65,3.65,3.36,3.5,1028500
INFT,20050503,3.24,3.24,3.06,3.13,80900
INFY,20050503,58.13,58.51,57.28,58.01,588600
INGN,20050503,7.37,7.44,7.12,7.37,89900
INGP,20050503,5.24,5.25,5.2,5.2,2536700
INGR,20050503,29.96,30,29.43,29.72,218700
INHX,20050503,7.43,7.43,7.1,7.1,25100
ININ,20050503,3.72,4.03,3.7,4.03,24800
INKP,20050503,2.4,2.41,1.98,2.05,1009200
INLD,20050503,1.88,1.9,1.83,1.86,10500
INMD,20050503,10.67,11.09,10.63,10.85,9900
INNO,20050503,5.12,5.34,5.11,5.11,239000
INOC,20050503,7.98,7.98,7.65,7.93,16900
INOD,20050503,2.55,2.64,2.52,2.55,62800
INOW,20050503,0.54,0.59,0.54,0.59,12200
INPC,20050503,14.62,14.73,13.26,13.54,422800
INPH,20050503,5.58,5.67,5.56,5.57,1300
INSG,20050503,0.45,0.55,0.44,0.53,299700
INSM,20050503,1.26,1.26,1.18,1.22,124900
INSP,20050503,30.81,31.41,30.59,30.76,1666300
INSU,20050503,14.58,14.64,13.87,13.98,270900
INSW,20050503,2.84,3,2.82,3,16000
INTC,20050503,23.46,23.91,23.42,23.83,67775800
INTD,20050503,0.34,0.34,0.34,0.34,38200
INTG,20050503,16.73,16.75,15.1,16.5,8500
INTL,20050503,20,20,19.07,19.13,436700
INTN,20050503,11.26,11.74,11.26,11.65,10900
INTT,20050503,4.3,4.3,3.85,4.01,1400
INTU,20050503,40.88,41.97,40.85,41.17,1844600
INTV,20050503,11.14,11.21,10.71,10.88,385800
INTX,20050503,8.5,8.65,8.41,8.51,188200
INTZ,20050503,2.67,2.67,2.33,2.65,70900
INVX,20050503,3.25,3.31,3.22,3.23,64100
IONA,20050503,3,3.25,2.94,2.94,71500
IOTN,20050503,7.01,7.11,6.35,6.45,474800
IPAR,20050503,14.54,15.44,14.53,15.43,39900
IPAS,20050503,5.2,5.25,5.15,5.2,413500
IPCC,20050503,32.75,33.64,32.6,33.12,437000
IPCR,20050503,37.09,37.56,37.01,37.37,84700
IPIX,20050503,2.53,2.61,2.52,2.6,220900
IPMT,20050503,36.92,36.92,35.28,36.25,100300
IPSU,20050503,13.36,13.46,13.3,13.35,10900
IPSUW,20050503,1.56,1.65,1.5,1.65,3000
IRETP,20050503,25.35,25.61,25.35,25.61,700
IRETS,20050503,9.05,9.18,9.05,9.1,62400
IRIS,20050503,15.33,15.34,15.06,15.25,290000
IRIX,20050503,5.48,6.34,5.48,5.67,150100
IRSN,20050503,1.8,1.91,1.75,1.76,44700
ISCA,20050503,53.26,53.26,52.67,52.8,150800
ISIG,20050503,0.95,0.98,0.95,0.95,9100
ISIL,20050503,17.68,17.9,17.3,17.48,1539600
ISIS,20050503,3,3.06,2.88,2.9,262000
ISLE,20050503,23.77,23.95,23.19,23.45,185200
ISNS,20050503,12.25,12.65,11.7,12.04,22600
ISON,20050503,1.83,1.83,1.71,1.75,598100
ISONL,20050503,1.09,1.09,1,1.02,31100
ISONZ,20050503,1.12,1.25,1.12,1.25,1600
ISPH,20050503,6.74,7.03,6.56,6.65,405700
ISRG,20050503,42.53,43.21,42.02,42.7,437700
ISRL,20050503,7.84,8.5,7.82,8.5,2900
ISSC,20050503,32.53,33,32,32.34,367300
ISSI,20050503,6.25,6.35,6.08,6.14,636100
ISSX,20050503,19.49,20.01,19.41,19.99,895900
ISTA,20050503,7.65,7.86,7.51,7.86,152900
ISWI,20050503,4.05,4.05,3.68,3.84,38500
ISYS,20050503,20.85,21.1,20.81,20.85,14700
ITCD,20050503,0.51,0.58,0.51,0.54,26100
ITIC,20050503,36.01,36.45,35.85,35.85,6100
ITLA,20050503,47.62,49.99,47.6,49.39,80000
ITMN,20050503,10.8,11.1,10.7,10.92,1084700
ITRA,20050503,0.41,0.44,0.41,0.43,176400
ITRI,20050503,37.2,38.09,36.89,37.4,424600
IUSA,20050503,11.94,12.45,10.86,11.01,564900
IVAC,20050503,10.72,10.83,9.36,9.42,746900
IVAN,20050503,2.43,2.44,2.37,2.41,509600
IVGN,20050503,74.11,75.72,72.76,75.2,1136200
IVII,20050503,10,10,9.79,9.81,18700
IVIL,20050503,6.82,6.9,6.15,6.32,925400
IVIS,20050503,26.7,26.7,26.7,26.7,0
IVTA,20050503,5.05,5.05,5.05,5.05,2800
IWOV,20050503,7.49,7.74,7.44,7.67,288500
JACO,20050503,3.27,3.27,3.27,3.27,100
JADE,20050503,2.29,2.36,2.28,2.33,84500
JAKK,20050503,19.35,19.53,19.08,19.29,277300
JAMS,20050503,1.57,1.79,1.53,1.7,502200
JAXB,20050503,28.4,28.4,28.4,28.4,0
JBHT,20050503,39.91,40.07,39.04,39.29,919600
JBLU,20050503,20.18,20.98,20.15,20.85,3017000
JBOH,20050503,1.48,1.58,1.46,1.48,4200
JBSS,20050503,22.21,23.07,22.02,22.51,34000
JCDA,20050503,2.31,2.31,2.2,2.22,11600
JCOM,20050503,35.58,36.29,35.56,35.9,448600
JCTCF,20050503,6.47,6.47,6.1,6.1,1500
JDAS,20050503,10.4,10.61,10.34,10.52,212900
JDSU,20050503,1.45,1.46,1.4,1.4,26127700
JFBC,20050503,23.24,23.39,22.75,23.3,1900
JFBI,20050503,13.2,13.2,13.07,13.07,15800
JHFT,20050503,15.37,15.49,15.37,15.47,4600
JILL,20050503,12.57,13.19,12.57,13.15,323500
JJSF,20050503,49.52,55.03,49.33,51.17,36600
JKHY,20050503,17.21,17.8,17.11,17.55,664800
JLMC,20050503,3.35,3.35,3.35,3.35,0
JMAR,20050503,1.11,1.22,1.11,1.19,90100
JMBI,20050503,19.13,19.95,19.12,19.3,6100
JMDT,20050503,17.1,17.16,16.62,16.75,96600
JNPR,20050503,22.62,23.05,22.62,22.9,6965500
JOBS,20050503,17.48,17.48,17.15,17.43,28200
JOSB,20050503,34.08,35.08,34.08,34.84,394500
JOUT,20050503,18.61,18.67,18.41,18.67,19000
JOYG,20050503,34.52,34.52,33.13,33.74,836200
JRJC,20050503,5.85,5.85,5.63,5.64,257900
JUNO,20050503,32.75,33.49,32.7,33.49,1900
JUPM,20050503,12.89,13.38,12.89,13.09,552400
JXSB,20050503,12.2,12.2,12.2,12.2,700
KAMNA,20050503,13.23,13.25,12.75,12.83,27000
KBALB,20050503,12.04,12.2,11.72,11.81,74100
KBAY,20050503,18.06,18.06,17,17.34,71300
KCLI,20050503,46.18,46.57,45.14,45.77,5200
KELYA,20050503,26.42,26.9,26.38,26.62,66900
KELYB,20050503,26.81,26.81,26.81,26.81,100
KENT,20050503,2.34,2.56,2.26,2.27,19400
KEQU,20050503,7.51,7.51,7.48,7.48,5600
KERX,20050503,14.13,14.46,13.75,14.11,857300
KEYN,20050503,10.69,10.82,10.61,10.67,53000
KEYS,20050503,19.85,20.3,19.8,20.22,48000
KEYW,20050503,15.55,15.77,15.52,15.72,83100
KFED,20050503,11.3,11.4,11.13,11.15,47100
KFRC,20050503,7.96,8,7.88,7.99,88800
KINDW,20050503,33.1,33.1,33.1,33.1,0
KINDZ,20050503,36,36,35.65,35.65,300
KIRK,20050503,9.2,9.2,9,9.14,64100
KLAC,20050503,39.1,39.59,38.59,38.86,5235500
KLIC,20050503,5.1,5.18,4.99,5.1,841800
KMGB,20050503,6.62,6.75,6.5,6.7,2400
KNAP,20050503,11.51,11.51,11.51,11.51,100
KNBT,20050503,13.86,14,13.7,13.8,110500
KNBWY,20050503,9.76,9.88,9.76,9.81,71700
KNDL,20050503,11.65,11.86,11.47,11.61,57100
KNOL,20050503,1.61,1.77,1.61,1.7,47400
KNSY,20050503,27.07,27.52,26.99,27.15,102400
KNTA,20050503,4.51,4.65,4.49,4.65,85600
KOMG,20050503,23.83,24.14,23.36,23.91,531800
KONG,20050503,7.25,7.25,7,7.02,47900
KOOL,20050503,3.45,3.45,3.31,3.34,115500
KOPN,20050503,3.05,3.08,3.01,3.01,194600
KOSN,20050503,5.31,5.49,5.15,5.15,85300
KOSP,20050503,52.12,54.93,51.55,54.29,2791300
KOSS,20050503,17.92,17.92,17.92,17.92,0
KRON,20050503,39.34,40.97,39.13,39.96,840800
KRSL,20050503,4.82,4.82,4.82,4.82,0
KSWS,20050503,31.4,32.38,31.21,32.29,707200
KTCC,20050503,3.39,3.5,3.17,3.4,89100
KTEC,20050503,9.65,9.65,9.65,9.65,500
KTII,20050503,31.46,32.35,31.13,32.3,11600
KVHI,20050503,10.24,10.31,10.06,10.29,77300
KYPH,20050503,25.47,25.65,25.07,25.27,334400
LABL,20050503,21.42,21.42,20.84,21.18,14000
LABS,20050503,34.66,35.31,34.24,34.59,66700
LAKE,20050503,13.23,13.75,12.99,13.6,32100
LAMR,20050503,37.65,38.54,37.52,37.53,882300
LANC,20050503,41.09,41.29,40.61,41.01,140500
LANV,20050503,2.91,3.03,2.86,2.9,61100
LARK,20050503,30,30,30,30,0
LARL,20050503,21.6,21.6,21.5,21.5,200
LAUR,20050503,44.3,44.54,43.93,44.1,410700
LAVA,20050503,6.26,6.85,6.16,6.68,2331000
LAWS,20050503,39.32,39.63,39.13,39.62,4400
LAYN,20050503,15.66,16.09,15.58,16.06,11000
LBAI,20050503,14.99,15.25,14.93,15.03,19500
LBIX,20050503,0.85,0.87,0.85,0.86,22700
LBTYA,20050503,40.78,42.14,40.63,42.14,870000
LBTYB,20050503,44.16,44.66,44.16,44.66,700
LCAV,20050503,39.25,39.25,37.66,38.26,1086900
LCBM,20050503,13.6,14.14,13.6,14.05,72100
LCCI,20050503,3.15,3.24,3.13,3.2,14700
LCGI,20050503,3.81,3.87,3.73,3.85,8900
LCRD,20050503,5.28,5.58,5.27,5.42,77300
LCRY,20050503,13.15,13.98,13.12,13.71,130000
LCUT,20050503,16.5,17.11,16.24,16.74,52100
LDIS,20050503,5.4,5.45,5.21,5.41,455700
LDSH,20050503,12.1,12.14,11.93,12.12,13400
LECO,20050503,30.95,31,29.67,30.14,289200
LEIX,20050503,22.24,22.65,22.24,22.46,17800
LEND,20050503,41.1,41.59,38.77,39.7,1484000
LENS,20050503,1.44,1.5,1.33,1.48,85700
LEXG,20050503,4.45,4.73,4.36,4.42,125500
LEXR,20050503,4.56,4.89,4.53,4.78,2068400
LFINP,20050503,25.91,25.91,25.88,25.88,1000
LFUS,20050503,27.03,27.6,27.03,27.22,87700
LGBT,20050503,7.07,7.1,6.9,6.94,110400
LGTY,20050503,4.4,4.4,4.35,4.35,800
LGVN,20050503,2.14,2.14,2.06,2.11,19600
LICB,20050503,34.27,34.27,32.75,32.75,2500
LIFC,20050503,12.28,12.36,12.02,12.25,328100
LIFE,20050503,34.65,34.65,33.18,33.93,130600
LIHRY,20050503,16.12,16.12,15.41,15.57,90400
LINK,20050503,5.13,5.24,4.75,5.01,41700
LION,20050503,16.64,16.8,16.47,16.6,6200
LIOX,20050503,4.01,4.28,4,4.03,406200
LIPD,20050503,3.96,4.12,3.96,4,26100
LJPC,20050503,0.5,0.52,0.47,0.48,446200
LKFN,20050503,35.56,36.07,35.55,35.69,4300
LKQX,20050503,23.1,23.19,22.4,23.05,265000
LLTC,20050503,35.6,36.01,35.3,35.54,3201900
LMIA,20050503,4.63,4.63,4.37,4.54,12800
LMLP,20050503,5.05,5.05,4.85,4.9,13300
LMNX,20050503,8.06,8.28,7.98,8.09,73300
LMRA,20050503,4.34,4.35,4.15,4.28,24700
LNBB,20050503,17.25,17.25,16.85,16.87,5200
LNCB,20050503,17.5,17.5,16.65,17.15,9500
LNCE,20050503,16.9,16.99,16.62,16.87,98700
LNCR,20050503,42.27,43.03,42.25,42.74,1046700
LNDC,20050503,6.38,6.55,6.27,6.4,19200
LNET,20050503,16.2,16.46,16.18,16.32,208700
LNOP,20050503,7.05,7.05,6.61,6.7,27900
LNUX,20050503,1.35,1.41,1.34,1.35,171500
LOGC,20050503,1.15,1.18,1.15,1.16,5600
LOGI,20050503,57.51,57.77,57.1,57.3,41900
LOJN,20050503,14.84,14.95,14.62,14.8,86500
LONG,20050503,8.5,8.73,8.28,8.56,29400
LOOK,20050503,0.61,0.61,0.57,0.61,1360700
LOUD,20050503,1.18,1.25,1.15,1.17,1308300
LPHI,20050503,4.63,4.63,4.11,4.16,57600
LPMA,20050503,29.2,29.98,29.04,29.55,9300
LPNT,20050503,44,44.04,42.95,43.64,1724100
LPSN,20050503,2.45,2.45,2.4,2.41,6000
LPTH,20050503,2.2,2.2,2.15,2.15,500
LRCX,20050503,25.9,26.33,25.8,26.13,2398000
LRNS,20050503,5.45,5.49,5.45,5.45,6900
LSBC,20050503,1.08,1.08,1.03,1.04,108500
LSBI,20050503,26,26,26,26,0
LSBX,20050503,17,17,16.9,16.95,5700
LSCC,20050503,4.47,4.57,4.37,4.38,458200
LSCO,20050503,14.55,14.84,14.37,14.55,3600
LSCP,20050503,31.15,31.44,30.58,31.03,243000
LSTR,20050503,30.86,31.67,30.86,31.35,394100
LTBG,20050503,6.03,6.19,5.92,6.01,66900
LTON,20050503,6.73,7.1,6.61,6.97,92700
LTRE,20050503,12.77,13.09,12.77,13.06,12100
LTRX,20050503,1.56,1.57,1.43,1.5,51700
LTXX,20050503,3.59,3.64,3.51,3.53,639100
LUCY,20050503,1.27,1.28,1.24,1.25,7400
LUFK,20050503,31.5,31.5,29.65,30.02,196600
LVLT,20050503,1.87,1.9,1.83,1.85,4056300
LWAY,20050503,8.12,8.35,8.12,8.35,29000
LWSN,20050503,5.33,5.34,5.1,5.2,227100
LXBK,20050503,17.1,17.11,17.1,17.1,2100
LYTS,20050503,12.47,13.19,12.47,13.03,299100
MACC,20050503,2.45,2.45,2.45,2.45,0
MACE,20050503,2.25,2.26,2.05,2.17,97400
MACR,20050503,37.83,38.34,37.77,38,2276000
MAFB,20050503,40.43,41.11,40.43,40.8,99800
MAGS,20050503,9.36,9.75,9.3,9.49,41000
MAHI,20050503,2.84,2.84,2.62,2.77,45600
MAIN,20050503,2.61,2.75,2.61,2.69,39200
MAIR,20050503,9.02,9.05,8.86,9.05,15900
MALL,20050503,5.52,5.56,5.3,5.46,87300
MAMA,20050503,2.76,2.89,2.75,2.75,131900
MANA,20050503,8.07,9.02,8.07,9.02,5300
MANC,20050503,6.25,6.28,6.25,6.25,29000
MANH,20050503,18.84,19.69,18.84,19.61,964200
MANT,20050503,24.96,26.84,24.96,26.72,254500
MANU,20050503,2.01,2.03,1.96,2.01,948600
MAPS,20050503,11,11.22,10.85,11.18,38400
MARPS,20050503,24.06,25.1,24.06,25.1,3000
MARSA,20050503,12.31,12.31,12.2,12.2,300
MARSB,20050503,14.2,14.3,14.2,14.3,600
MASB,20050503,36,36,35.95,36,11300
MATK,20050503,38.18,39.78,38,38.6,1985400
MATR,20050503,27.99,28,27.46,27.65,77600
MATV,20050503,15.77,15.77,15.77,15.77,0
MATW,20050503,35.52,36.11,35.23,35.76,88300
MAXC,20050503,4.09,4.09,4.09,4.09,0
MAXE,20050503,14.61,14.99,14.26,14.75,7900
MAXF,20050503,13.88,13.88,13.8,13.86,54600
MAXM,20050503,1.48,1.48,1.41,1.43,72300
MAXY,20050503,7.53,7.64,7.45,7.5,88300
MBAY,20050503,0.49,0.49,0.39,0.42,159500
MBFI,20050503,36.46,37.13,36,36.09,76200
MBFIP,20050503,26.87,26.87,26.87,26.87,0
MBHI,20050503,18.34,18.34,17.99,17.99,80700
MBLA,20050503,12.5,12.5,12.4,12.45,4300
MBND,20050503,1.16,1.19,1.07,1.17,87900
MBRG,20050503,31,31,29.81,30.1,2400
MBRX,20050503,2.79,2.79,2.79,2.79,2100
MBTF,20050503,18.55,19.43,18.55,19.23,86900
MBVA,20050503,7.9,7.9,7.6,7.6,3000
MBVT,20050503,26.44,26.49,26.28,26.28,900
MBWM,20050503,40.06,41.26,40.06,40.85,22800
MCBC,20050503,37.87,37.87,36.6,36.8,26300
MCBF,20050503,12.72,13,12.72,13,3000
MCBI,20050503,17.95,17.95,17.75,17.92,1000
MCCC,20050503,5.65,5.8,5.63,5.78,305000
MCDT,20050503,2.85,2.96,2.84,2.89,459900
MCDTA,20050503,3.03,3.14,2.99,3.04,1314700
MCEL,20050503,1.45,1.47,1.4,1.41,238400
MCGC,20050503,15.7,15.7,15.24,15.27,295500
MCHM,20050503,0.32,0.34,0.3,0.31,75400
MCHP,20050503,28.1,28.6,27.91,28.05,1605400
MCHX,20050503,17.12,17.16,16.37,16.47,238400
MCIP,20050503,25.5,25.51,25.21,25.36,21965000
MCLD,20050503,0.13,0.14,0.12,0.13,2080300
MCLDO,20050503,0.79,0.79,0.62,0.62,3800
MCRI,20050503,18.35,18.75,18.1,18.29,128900
MCRL,20050503,9.61,10.09,9.61,9.85,1400600
MCRS,20050503,41.21,41.21,40.31,40.59,518200
MDCAE,20050503,9.19,9.19,8.94,9,16000
MDCC,20050503,18.75,18.93,18.36,18.42,182800
MDCI,20050503,17.71,17.92,17.22,17.38,18700
MDCO,20050503,21.39,21.62,20.98,21.31,542200
MDII,20050503,0.54,0.54,0.48,0.48,51900
MDKI,20050503,8.18,8.63,8.18,8.35,37200
MDLK,20050503,3.69,3.69,3.68,3.68,2600
MDRX,20050503,13.05,13.08,12.85,12.88,449100
MDSI,20050503,5.09,5.09,4.75,4.91,48400
MDST,20050503,25,25.81,24.87,25.2,37500
MDTH,20050503,27.5,27.5,27.16,27.21,46700
MDTL,20050503,12.88,13.27,12.88,13.05,65800
MDWV,20050503,3.38,3.5,3.3,3.46,5600
MEAD,20050503,2.92,2.92,2.84,2.85,30900
MECA,20050503,5.49,5.52,4.95,4.97,786100
MEDC,20050503,0.68,0.73,0.66,0.71,21400
MEDI,20050503,25.89,26.58,25.78,26.22,2387500
MEDW,20050503,13.1,13.59,13.01,13.58,15600
MEDX,20050503,7.05,7.28,7.03,7.14,924000
MEMY,20050503,2.11,2.6,2.11,2.5,17300
MENT,20050503,8.74,8.94,8.64,8.69,849300
MEOH,20050503,17.15,17.15,16.91,16.94,390800
MERB,20050503,21.45,21.45,21.16,21.16,500
MERCS,20050503,8.42,8.81,8.2,8.4,163600
MERQ,20050503,41.44,41.47,40.56,41.01,2360400
MERX,20050503,7.75,7.75,7.11,7.23,492100
MESA,20050503,5.32,5.43,5.25,5.34,323200
METH,20050503,11.43,11.43,10.96,11.13,262000
MFBC,20050503,26.75,26.75,26.49,26.5,1400
MFCO,20050503,1.25,1.34,1.23,1.27,18100
MFLO,20050503,13.75,14.13,13.66,13.66,18900
MFLR,20050503,15.37,15.37,14.67,14.67,200
MFLX,20050503,19.25,20.49,18.89,20.25,202200
MFNC,20050503,15.76,15.76,15,15.5,3400
MFRI,20050503,7.23,7.45,7.23,7.42,6300
MFSF,20050503,22.51,22.98,22.51,22.75,4600
MGAM,20050503,8.48,8.55,8.15,8.29,767800
MGEE,20050503,32.57,32.61,31.94,32.21,39400
MGIC,20050503,3,3,2.86,2.93,17200
MGLN,20050503,34.13,34.48,33.85,34.4,186800
MGPI,20050503,8.88,9.05,8.78,8.8,111100
MGRC,20050503,21.89,22.41,21.76,21.96,28300
MICC,20050503,17.78,17.78,17.38,17.42,111200
MICU,20050503,16.27,16.67,16.18,16.43,235300
MIDD,20050503,47.18,53.1,47.18,51.62,380700
MIGP,20050503,12.95,12.95,12.95,12.95,2000
MIKR,20050503,7.25,7.59,7.17,7.35,43800
MIND,20050503,7.78,7.78,7.6,7.73,18600
MINI,20050503,36.55,36.57,35.59,36.19,114100
MIPS,20050503,6.98,7.37,6.98,7.18,406600
MITSY,20050503,186.81,186.81,186.81,186.81,100
MITT,20050503,9.01,9.02,9.01,9.02,1100
MITY,20050503,14.95,15,14.95,14.95,8400
MKSI,20050503,15.15,15.44,14.98,15.14,283300
MKTAY,20050503,18.79,18.79,18.32,18.65,3900
MKTX,20050503,12.17,12.69,12.17,12.43,198600
MKTY,20050503,4.25,4.45,4.25,4.39,64700
MLAB,20050503,12.25,12.25,12.25,12.25,0
MLAN,20050503,32.69,32.93,31.85,32.14,18500
MLEA,20050503,69.68,70.25,69.31,69.4,16300
MLHR,20050503,28.25,28.27,27.89,28,533900
MLIN,20050503,5.7,5.87,5.48,5.7,98800
MLMT,20050503,8.91,8.91,8.91,8.91,0
MLNM,20050503,8.74,9.07,8.72,8.93,4799100
MMLP,20050503,30.2,31.1,29.78,30.5,9600
MMSI,20050503,12.87,13.07,12.7,12.94,164800
MMUS,20050503,3.5,3.5,3.4,3.41,8900
MNDO,20050503,3.66,3.66,3.4,3.47,45700
MNDX,20050503,10.78,10.81,10.74,10.81,4100
MNKD,20050503,14.03,14.25,13.73,13.82,82600
MNNY,20050503,10,10,10,10,11500
MNRK,20050503,14.25,14.25,14.25,14.25,0
MNRO,20050503,25.08,25.4,24.55,25.2,40100
MNRTA,20050503,8.41,8.45,8.37,8.42,15300
MNST,20050503,22.82,23.03,22.44,22.92,2464100
MNTA,20050503,7.68,8.07,7.66,8.07,41700
MNTG,20050503,11.05,11.16,10.67,10.82,264000
MOBE,20050503,7.7,7.75,7.6,7.63,290800
MOBI,20050503,6.01,6.32,6.01,6.32,44400
MOCC,20050503,5.45,5.45,5.4,5.45,400
MOCO,20050503,8.91,9,8.91,9,4300
MOGN,20050503,21.9,21.96,21.31,21.65,825100
MOLX,20050503,25.11,25.5,24.99,25.24,1346100
MOLXA,20050503,22.76,22.95,22.49,22.69,186500
MONE,20050503,4.35,4.46,4.25,4.37,200900
MONM,20050503,6.7,6.7,6.41,6.6,13200
MOSS,20050503,4.16,4.28,4.08,4.28,5300
MOSY,20050503,5.78,6.05,5.75,5.91,177300
MOTV,20050503,8.76,8.88,8.56,8.7,50400
MOVI,20050503,27.82,28.18,27.16,27.89,569700
MPAC,20050503,14.8,15.18,14.36,15.07,33400
MPET,20050503,1.2,1.23,1.16,1.2,138000
MPWG,20050503,2.48,2.48,2.48,2.48,400
MPWR,20050503,7.02,7.23,6.35,6.62,97400
MRBK,20050503,51.56,51.85,50.6,50.73,250800
MRCIY,20050503,10.56,10.71,10.44,10.5,4000
MRCY,20050503,26.84,27.15,26.49,26.7,75200
MRGE,20050503,16.18,16.32,15.81,16,38200
MRGO,20050503,9.5,9.5,9.5,9.5,0
MRLN,20050503,19.86,19.86,17.95,17.95,50800
MROE,20050503,16.5,17,16.5,16.98,1600
MROI,20050503,12.89,12.9,12.65,12.75,102800
MRSS,20050503,10.6,10.75,10.55,10.59,51600
MRTI,20050503,14.5,14.5,14.5,14.5,400
MRTN,20050503,18.75,19.15,18.69,18.73,68600
MRVC,20050503,1.79,1.8,1.7,1.73,1018600
MRVL,20050503,33.71,34.34,32.92,33.17,5066300
MSBK,20050503,23.7,24.29,23.62,23.68,59300
MSCC,20050503,17.74,17.9,17.19,17.48,797900
MSDXP,20050503,29.29,29.8,29.29,29.8,300
MSEX,20050503,17.88,18.76,17.7,18.59,44700
MSFG,20050503,19.81,20,19.29,19.35,5800
MSFT,20050503,25.13,25.4,25.09,25.36,68183200
MSGI,20050503,5.1,5.1,4.82,4.96,26000
MSHL,20050503,7.49,7.49,7.02,7.16,7400
MSHLW,20050503,4,4,4,4,1400
MSLV,20050503,2.01,2.1,2,2,73100
MSON,20050503,5.32,5.6,5.27,5.48,9300
MSPD,20050503,1.26,1.31,1.25,1.28,604100
MSPX,20050503,9.98,10.11,9.98,10.11,9900
MSSN,20050503,6.75,6.85,6.7,6.82,219500
MSSR,20050503,15.07,15.25,14.95,14.99,17800
MSTR,20050503,46.16,47.99,46.16,47.64,935400
MSTRW,20050503,0.13,0.13,0.08,0.12,3500
MTCT,20050503,30.66,31.76,30.66,31.47,42400
MTDB,20050503,8.88,9.2,8.88,9.19,10900
MTDW,20050503,10,10.1,9.95,10.1,3800
MTEX,20050503,19.78,19.94,19.6,19.85,76100
MTIC,20050503,1.4,1.5,1.4,1.49,8900
MTIX,20050503,4.11,4.11,3.98,4.06,43800
MTLG,20050503,13.82,13.82,13.02,13.15,322900
MTLK,20050503,4.33,4.44,4.31,4.44,3100
MTLM,20050503,19.93,20.7,19.93,20.46,279300
MTLMW,20050503,19.48,20.38,19.02,20.38,300
MTMC,20050503,3.2,3.44,3.1,3.44,6400
MTMD,20050503,3.66,3.75,3.66,3.72,65600
MTNK,20050503,9.8,10.1,9.8,10.07,2700
MTRX,20050503,4,4.09,3.97,3.99,89400
MTSC,20050503,29.44,30.1,29.44,29.77,115700
MTSL,20050503,3.3,3.49,3.3,3.49,1700
MTSM,20050503,10.01,10.01,9.91,10.01,4000
MTSN,20050503,6.16,6.32,6.04,6.15,476100
MTSP,20050503,9.3,9.5,9.15,9.2,33900
MTSX,20050503,2.09,2.13,2.06,2.08,27700
MTTX,20050503,9.54,9.54,9.47,9.47,8200
MTXC,20050503,12,12.6,12,12.6,2500
MTXCP,20050503,25.63,25.63,25.5,25.5,3200
MTXX,20050503,11.12,11.94,10.42,11.2,77500
MUSA,20050503,14.31,14.54,13.91,14.13,454100
MUSAW,20050503,2.75,2.99,2.75,2.83,52400
MUSE,20050503,5.13,5.5,5.1,5.4,888500
MVCO,20050503,4.81,4.85,4.65,4.82,3800
MVIS,20050503,5.2,5.38,5.12,5.36,225400
MVSN,20050503,19.42,21.79,19.39,21.16,1238000
MWAV,20050503,0.91,0.93,0.85,0.89,84200
MWRK,20050503,11.71,11.91,11.68,11.76,35900
MXBIF,20050503,17.48,17.51,17.06,17.43,45300
MXICY,20050503,1.4,1.4,1.39,1.39,1200
MXIM,20050503,37.5,37.58,36.66,36.89,4400400
MXRE,20050503,21.95,22.4,21.66,21.99,130000
MXWL,20050503,8.06,8.08,7.83,7.83,21500
MYGN,20050503,16.03,16.29,15.73,15.78,1136700
MYOG,20050503,7.01,7.2,6.42,6.87,228500
NABI,20050503,10.78,10.84,10.55,10.73,317700
NAFC,20050503,35.08,35.63,35.08,35.46,192300
NAII,20050503,7.08,7.39,7,7.03,31200
NANO,20050503,10.47,10.5,10.06,10.23,90200
NANX,20050503,5.04,5.25,5.01,5.21,57400
NAPS,20050503,6.2,6.5,6.17,6.38,788400
NARAE,20050503,13.82,13.82,13.4,13.53,86700
NASB,20050503,39.52,40.5,39.52,39.93,2600
NASI,20050503,2.92,3.3,2.83,3.29,41600
NATH,20050503,8,8.13,8,8.1,2800
NATI,20050503,21.75,22.18,21.6,22.08,410000
NATR,20050503,15.41,15.76,15.35,15.76,59900
NAVG,20050503,31.97,32.73,31.68,32.16,32400
NAVI,20050503,1.44,1.44,1.25,1.25,1800
NAVR,20050503,8.48,8.58,8.18,8.3,734300
NBAN,20050503,26,26,26,26,300
NBIX,20050503,34.05,35.12,33.95,34.56,406300
NBSC,20050503,5.05,5.31,5.05,5.18,7900
NBTB,20050503,21.75,22.37,21.67,21.83,28400
NBTF,20050503,23.5,23.5,23.5,23.5,0
NCEM,20050503,6.48,6.64,6.31,6.64,5200
NCOG,20050503,18.73,19.15,18.51,18.88,411500
NCRI,20050503,9.18,9.2,9.15,9.19,16000
NCRX,20050503,28.4,28.67,27.8,28,1035300
NCTY,20050503,19.09,19.15,18.82,19.03,49500
NDSN,20050503,32.43,32.79,32.01,32.24,65700
NDXP,20050503,10.32,10.34,10.3,10.34,3600
NEIB,20050503,20.75,20.99,20.75,20.99,400
NENG,20050503,1.65,1.71,1.6,1.64,92400
NEOF,20050503,6.06,6.07,5.98,6.01,55800
NEOG,20050503,14.05,14.06,13.35,13.4,43100
NEOL,20050503,8.9,8.9,8.37,8.46,93100
NEON,20050503,3.01,3.09,3,3.08,19700
NEPF,20050503,22.65,22.7,22.61,22.61,1000
NERX,20050503,0.63,0.66,0.62,0.62,166100
NETC,20050503,2.4,2.59,2.4,2.53,7300
NETL,20050503,12.11,12.61,12.11,12.45,215000
NETM,20050503,5.75,5.91,5.45,5.8,31600
NEWHE,20050503,3.36,3.43,3.27,3.27,2800
NEWP,20050503,13.82,14.03,13.7,13.87,291600
NEXM,20050503,1.35,1.4,1.35,1.38,48400
NFLD,20050503,14.17,14.34,13.97,14.18,144300
NFLX,20050503,11.45,11.69,11.45,11.54,461200
NGAS,20050503,4.48,4.67,4.48,4.54,26700
NGEN,20050503,2.65,2.79,2.61,2.67,438700
NGPC,20050503,14.87,15.09,14.7,15.06,74500
NGPS,20050503,14.72,15.18,14.4,14.72,355600
NGRU,20050503,0.99,1.01,0.99,1,7300
NHHC,20050503,12.11,12.65,11.96,12.09,5700
NHRX,20050503,5.9,6.1,5.9,6.02,6900
NHRXU,20050503,9,9,9,9,0
NHRXW,20050503,1.35,1.39,1.35,1.35,11100
NHTB,20050503,14.25,15.05,14,14.7,5900
NICE,20050503,36.23,36.23,35.73,35.93,102400
NICH,20050503,4.56,4.56,4.56,4.56,0
NICK,20050503,16.7,17.51,16.41,17.1,56700
NIHD,20050503,49.83,50.33,47.98,49.06,1157500
NIKU,20050503,16.12,16.3,14.36,14.47,526800
NILE,20050503,25.5,25.63,25.01,25.04,363600
NINE,20050503,8.8,8.8,8.7,8.71,25400
NIPNY,20050503,5.48,5.55,5.42,5.49,40700
NITE,20050503,8.21,8.35,8.11,8.29,1107100
NKBS,20050503,3.22,3.34,3.18,3.33,32400
NKSH,20050503,44.76,44.76,44.76,44.76,100
NKTR,20050503,14.64,14.75,14.41,14.56,463400
NLCI,20050503,8.25,8.9,8.25,8.77,4900
NMGC,20050503,0.49,0.51,0.44,0.45,75100
NMHC,20050503,25.17,25.17,23.88,23.88,50800
NMIL,20050503,28.35,28.6,28.35,28.6,800
NMRX,20050503,4.46,4.46,4.25,4.25,4900
NMSS,20050503,3.15,3.23,3.09,3.14,246200
NMTI,20050503,7.1,7.45,7.1,7.24,20500
NNBR,20050503,12.7,12.84,12.55,12.7,52200
NNDS,20050503,32.47,32.53,31.51,31.92,24500
NOBH,20050503,22.55,24,22.55,23.5,17900
NOBL,20050503,20.44,20.84,20.35,20.74,33300
NOIZ,20050503,7.8,8.29,7.8,8.17,3400
NOLD,20050503,73.86,74.09,73.86,74.09,1100
NOOF,20050503,6.32,6.32,5.86,6.05,169000
NOVA,20050503,5.09,5.27,4.97,5.2,44000
NOVB,20050503,17.74,17.83,16.79,17.2,14100
NOVL,20050503,5.89,5.96,5.8,5.87,6209700
NOVN,20050503,16.77,16.98,16.46,16.6,230000
NOVT,20050503,0.91,0.91,0.88,0.88,30300
NPBC,20050503,22.63,24.15,22.53,23.43,58500
NPBCO,20050503,26.32,26.95,26.32,26.95,300
NPSI,20050503,18.22,18.5,17.61,17.72,22700
NPSN,20050503,117.1,119.06,117.1,119.06,700
NPSP,20050503,12.42,12.63,12.23,12.5,289100
NPTH,20050503,6.49,6.5,6.28,6.39,12300
NRCI,20050503,13.73,13.73,13.73,13.73,1000
NRGN,20050503,6.27,6.84,6.16,6.27,47000
NRGY,20050503,32.5,32.57,31.08,31.4,120800
NRIM,20050503,24.39,24.75,24.39,24.75,2300
NRMX,20050503,7.59,7.59,7.24,7.34,55600
NRPH,20050503,26.48,27.42,26.48,26.99,16700
NRVN,20050503,4.66,5,4.66,5,600
NSANY,20050503,19.49,19.89,19.49,19.89,86800
NSDA,20050503,6.86,6.95,6.86,6.89,108800
NSEC,20050503,21.8,21.8,21.8,21.8,0
NSFC,20050503,29.75,29.75,28,28,600
NSIT,20050503,18,18.24,17.96,18.18,196100
NSSC,20050503,8.97,9.57,8.97,9.2,28600
NSTC,20050503,10.65,10.72,10.6,10.7,257300
NSTK,20050503,10.4,10.5,10.12,10.36,85000
NSYS,20050503,5.7,6.48,5.5,5.7,35100
NTAP,20050503,26.76,27.22,26.72,26.91,3538800
NTBK,20050503,8.28,8.59,8.15,8.38,255000
NTCT,20050503,3.73,3.77,3.69,3.76,119900
NTEC,20050503,2.32,2.59,2.3,2.44,85300
NTES,20050503,49.44,50.88,49.22,50.05,597000
NTGR,20050503,16.6,16.78,15.97,16.3,1332700
NTII,20050503,3.18,3.25,3.04,3.04,32300
NTIQ,20050503,10.77,11.1,10.7,11.08,348000
NTLI,20050503,63.48,63.97,62.96,63.49,670000
NTLIW,20050503,1.5,1.5,1.5,1.5,0
NTMD,20050503,15.9,16.46,15.85,16.26,457200
NTOL,20050503,3,3,2.97,2.97,500
NTOP,20050503,1.76,1.76,1.71,1.76,237700
NTRS,20050503,45.5,46.26,45.2,45.27,1982200
NTRT,20050503,14.51,14.62,14.21,14.32,59900
NTSC,20050503,4.89,4.89,4.71,4.71,2400
NTST,20050503,9.48,9.74,9.31,9.51,3800
NTWK,20050503,1.92,1.98,1.87,1.94,8300
NUAN,20050503,2.86,2.95,2.85,2.91,69300
NUCO,20050503,25,25.24,23.72,23.84,573000
NUHC,20050503,5.85,6.18,5.59,6.12,37000
NURM,20050503,0.72,0.81,0.72,0.76,176400
NURO,20050503,11.5,12.15,11.5,12.15,91100
NUTR,20050503,12.6,12.96,12.6,12.77,19800
NUVA,20050503,13.62,13.62,13.08,13.25,439700
NUVO,20050503,5.9,6.48,5.9,6.35,408100
NVAL,20050503,6.75,6.75,6.71,6.72,1100
NVAX,20050503,1.49,1.57,1.49,1.5,112300
NVDA,20050503,21.87,22.27,21.64,21.73,3665200
NVEC,20050503,12.45,12.65,11.5,11.66,330400
NVGN,20050503,17.92,18.18,17.75,18,16500
NVLS,20050503,23.6,23.92,23.48,23.63,2071700
NVMI,20050503,2.33,2.39,2.3,2.39,2700
NVSL,20050503,10.05,10.19,10.05,10.07,28000
NVTL,20050503,8.94,8.98,8.66,8.7,717300
NWAC,20050503,5.05,5.05,4.83,5,2864300
NWEC,20050503,28,28.4,27.5,28.02,60000
NWECW,20050503,3.3,3.3,2.96,2.96,600
NWFI,20050503,30.76,32.77,30.76,32.77,200
NWFL,20050503,33.6,33.6,33.6,33.6,300
NWIR,20050503,14.99,15.6,14.88,15.6,1900
NWLIA,20050503,160.64,170.2,160.64,169.34,2200
NWPX,20050503,21.75,22.1,21.53,21.78,24200
NWRE,20050503,9.45,9.95,9.29,9.95,155100
NWSB,20050503,20.68,21.32,20.6,20.98,24400
NWSBP,20050503,26.3,26.3,26.3,26.3,400
NXST,20050503,5.78,5.82,5.55,5.56,59600
NXTL,20050503,27.49,28.2,27.44,27.94,13195200
NXTP,20050503,22.55,22.75,22.28,22.49,5643400
NXXI,20050503,0.94,0.95,0.9,0.9,62100
NYER,20050503,2.24,2.34,2,2.22,92500
NYFXE,20050503,4.79,5.04,4.6,4.85,93900
NYMX,20050503,2.52,2.64,2.42,2.51,28200
NYNY,20050503,4.06,4.42,3.4,4.27,876900
NZYM,20050503,0.6,0.63,0.58,0.59,9800
OAKF,20050503,30.06,30.75,30.05,30.2,10100
OATS,20050503,10.02,10.46,10.02,10.39,352900
OBAS,20050503,4.95,5.4,4.95,5.39,37600
OBCI,20050503,1.77,1.77,1.77,1.77,100
OCAS,20050503,23.49,23.57,23.24,23.5,381700
OCCF,20050503,4.5,4.54,4.35,4.54,14700
OCENY,20050503,15.35,15.35,15,15,700
OCFC,20050503,21.49,21.57,21.46,21.57,12000
OCNB,20050503,16.15,16.15,16.15,16.15,0
OCPI,20050503,1.61,1.67,1.53,1.62,208000
ODFL,20050503,27.41,28.06,27.24,27.86,127300
ODSY,20050503,10.97,12.35,10.9,12.15,1082900
OFIX,20050503,47.5,47.7,44.58,45.7,126500
OICO,20050503,9.03,9.03,9.03,9.03,0
OIIM,20050503,10,10.4,10,10.05,113200
OKSB,20050503,18.56,18.95,18.2,18.32,19100
OKSBO,20050503,25.11,25.11,25.11,25.11,0
OLAB,20050503,1.91,2,1.91,2,9100
OLBK,20050503,9.17,9.17,9.17,9.17,600
OLCB,20050503,11,11,11,11,100
OLED,20050503,7.25,7.32,7.11,7.3,18900
OLGC,20050503,4.34,5.05,4.34,5,169900
OLGR,20050503,6.76,7,6.75,7,1100
OMCL,20050503,6.26,6.5,6.26,6.44,257500
OMEF,20050503,29.52,29.99,29.16,29.48,18900
OMNI,20050503,1.67,1.77,1.67,1.67,32900
OMTL,20050503,6,6,5.4,5.75,21300
ONCY,20050503,3.26,3.79,3.26,3.7,156700
ONEQ,20050503,75.93,76.63,75.93,76.14,9700
ONFC,20050503,11.01,11.01,11.01,11.01,100
ONNN,20050503,3.45,3.58,3.45,3.48,1074900
ONVI,20050503,4.3,4.49,4.22,4.4,1000
ONXS,20050503,2.68,2.88,2.62,2.62,124300
ONXX,20050503,31.16,31.16,30.4,30.83,507500
OPEN,20050503,18.91,19.05,18.4,18.6,50600
OPHC,20050503,11,11.5,10,10.5,1200
OPLK,20050503,1.37,1.45,1.36,1.37,496000
OPMR,20050503,18.81,19.25,18.65,18.9,284800
OPNT,20050503,7.69,7.72,7.57,7.57,54400
OPOF,20050503,29.81,29.81,29.81,29.81,0
OPSW,20050503,4.51,4.72,4.42,4.63,533100
OPTC,20050503,10.19,10.19,9.85,9.88,22000
OPTN,20050503,14.41,14.52,13.8,13.96,474500
OPTV,20050503,2.09,2.15,2.07,2.12,389200
OPWV,20050503,13.34,13.47,13.13,13.26,996300
ORBK,20050503,20.17,20.77,20.06,20.2,78300
ORBT,20050503,9.68,10.54,9.68,9.93,13000
ORCC,20050503,9.39,9.45,9.3,9.38,84100
ORCH,20050503,8.64,9.16,8.62,8.7,224500
ORCI,20050503,7.16,7.2,7.15,7.2,31300
ORCL,20050503,11.53,11.73,11.51,11.59,39877600
ORCT,20050503,19.87,20.05,19.05,19.61,78700
ORGN,20050503,7.02,7.28,7.02,7.27,50300
ORLY,20050503,51.74,52.53,51.48,52.34,335300
ORNG,20050503,6.14,6.14,5.9,5.99,23800
ORPH,20050503,10.49,10.5,10.45,10.48,42900
OSBC,20050503,28.68,29.63,28.6,29.04,30600
OSBCP,20050503,10.5,10.51,10.5,10.5,2000
OSCI,20050503,1.97,1.98,1.9,1.91,245700
OSIP,20050503,47.58,47.59,46.23,46.44,1211800
OSIS,20050503,14.35,14.42,14.11,14.26,163300
OSKY,20050503,17.9,18,17.75,18,7000
OSTE,20050503,2.6,2.67,2.53,2.54,48500
OSTK,20050503,37.2,37.37,35.83,36.55,476400
OSUR,20050503,8.3,8.38,8.2,8.28,526100
OTEX,20050503,15,15.11,14.87,14.97,202900
OTIV,20050503,12.03,12.03,11.57,11.68,50800
OTTR,20050503,24.61,24.91,24.6,24.86,67300
OUTD,20050503,14.7,15,14.5,14.98,3400
OUTL,20050503,7.76,7.8,7.76,7.78,600
OVBC,20050503,33.25,34,33.25,34,600
OVNT,20050503,30.43,30.89,30.13,30.54,356300
OVRL,20050503,10.12,10.32,9.7,10.01,243000
OVTI,20050503,14,14.15,13.85,13.96,965700
OXGN,20050503,3.95,4.06,3.92,4.03,65000
OYOG,20050503,18.5,19.37,18.5,19.37,1100
OZRK,20050503,30.59,31,29.67,30.84,62300
PAAS,20050503,13.6,14.01,13.54,13.92,766400
PACR,20050503,20.83,21.5,20.82,21.42,156400
PACT,20050503,7,7.11,6.75,6.79,303500
PACW,20050503,1.35,1.42,1.35,1.42,19900
PAGI,20050503,23.01,23.73,23,23.73,400
PANL,20050503,8.53,9.68,8.44,9.62,690100
PARL,20050503,17.15,17.24,14.85,15.2,978700
PARS,20050503,0.63,0.71,0.63,0.65,3363000
PATK,20050503,9.05,9.07,9.05,9.07,1100
PATR,20050503,41.7,45,41.7,45,1400
PAYX,20050503,30.48,30.6,30.04,30.12,2251500
PBCI,20050503,21,23.6,21,21.94,3400
PBCP,20050503,10.95,11,10.64,10.73,583100
PBCT,20050503,42.5,43.26,42.41,42.92,224100
PBHC,20050503,16.05,16.05,16.05,16.05,0
PBIO,20050503,2.35,2.36,2.33,2.36,1800
PBIZ,20050503,2.05,2.08,1.9,1.93,15900
PBKS,20050503,29.86,29.86,28.96,29.1,203400
PBNC,20050503,16.5,16.5,16.5,16.5,0
PBTC,20050503,16.8,16.8,16.8,16.8,300
PCAR,20050503,68.09,68.14,63.84,65.73,3953100
PCBC,20050503,30.52,31.36,30.48,30.75,195800
PCBI,20050503,20.97,21.47,20.97,21.47,3200
PCBK,20050503,15.48,15.5,15.4,15.5,98800
PCCC,20050503,6.04,6.06,5.74,5.81,23400
PCIS,20050503,1.13,1.21,1.08,1.1,232500
PCLE,20050503,5.17,5.34,5.17,5.3,2116400
PCLN,20050503,24.72,25.25,24.6,25.04,196400
PCNTF,20050503,5.3,5.53,5.3,5.38,30800
PCOP,20050503,4.75,4.89,4.63,4.8,52300
PCTI,20050503,7.4,7.4,7.21,7.27,144100
PCTY,20050503,13.81,13.89,13.5,13.6,87900
PCYC,20050503,7.03,7.08,6.9,7.01,93400
PCYO,20050503,7.58,7.58,7.58,7.58,0
PDCO,20050503,50.97,51.5,50.87,51.18,590000
PDEX,20050503,2.65,2.69,2.65,2.68,2200
PDFS,20050503,12.98,13.27,12.51,12.77,121800
PDII,20050503,12.05,14.31,11.95,13.96,1508500
PDLI,20050503,17.52,17.8,17.01,17.49,2546600
PDNT,20050503,9.2,9.21,9.07,9.21,2100
PDSN,20050503,7.7,7.85,7.57,7.75,166300
PDYN,20050503,1.82,1.83,1.8,1.82,213700
PEAK,20050503,3.05,3.2,3.05,3.06,2500
PEBK,20050503,17.6,17.6,17.39,17.39,800
PEBO,20050503,26.51,27.2,26.3,26.7,7400
PECS,20050503,15.33,15.4,15.33,15.4,494000
PEDE,20050503,14.34,14.34,14.34,14.34,0
PEET,20050503,25.9,25.95,25.55,25.9,38900
PEFX,20050503,8.91,8.95,8.9,8.9,16100
PEGA,20050503,4.99,5.25,4.99,5.15,52000
PEGS,20050503,10.9,11.08,9.99,10,182200
PENN,20050503,32.35,32.6,31.61,31.78,695300
PENX,20050503,13.35,13.45,13.35,13.36,11500
PERY,20050503,20.3,21.72,20.04,20.72,23600
PESI,20050503,1.8,1.81,1.76,1.79,23100
PETC,20050503,30.9,31.61,30.87,31.29,398000
PETD,20050503,26.7,26.96,25.38,25.87,153600
PETM,20050503,26.9,27.66,26.9,27.45,1509900
PETS,20050503,6.7,6.81,6.59,6.69,66700
PFACP,20050503,21.4,21.4,21.02,21.02,1100
PFBI,20050503,10.2,10.2,10.2,10.2,0
PFBIP,20050503,25.72,25.72,25.72,25.72,0
PFBX,20050503,18,18.86,18,18.86,2400
PFCB,20050503,55.14,55.61,54.65,54.74,407300
PFCO,20050503,1.8,1.87,1.8,1.87,13200
PFDC,20050503,19.75,19.75,19.75,19.75,0
PFED,20050503,30.2,30.2,30.2,30.2,0
PFGC,20050503,26.82,27.37,26.4,27.04,406000
PFIN,20050503,14.02,14.53,14.02,14.32,800
PFSB,20050503,13.89,13.95,13.73,13.73,23600
PFSL,20050503,15.33,15.34,15.3,15.3,2200
PFSW,20050503,2.06,2.34,2.06,2.11,99900
PFWD,20050503,5.71,5.81,5.66,5.74,8900
PGEB,20050503,9.34,9.34,9.34,9.34,100
PGIC,20050503,14.28,14.46,14.15,14.39,278800
PGLAF,20050503,2.5,2.5,2.31,2.5,7100
PGNX,20050503,17.9,17.9,17.03,17.43,271800
PGTVE,20050503,8.97,9.61,8.84,8.84,5200
PHCC,20050503,22.77,22.81,22.54,22.68,308100
PHEL,20050503,29,29,29,29,0
PHELK,20050503,29.02,29.02,29.02,29.02,0
PHHM,20050503,16.99,17.02,16.6,16.85,71700
PHLY,20050503,75.84,76.05,75.12,75.72,180200
PHMD,20050503,2.8,2.89,2.76,2.77,51400
PHRM,20050503,23.33,23.6,23.04,23.3,242300
PHTN,20050503,18.85,18.85,18.34,18.35,395100
PHYX,20050503,0.73,0.74,0.71,0.71,20300
PICO,20050503,25.8,25.97,25.7,25.86,41900
PIII,20050503,1.16,1.16,1.1,1.1,50800
PILL,20050503,6.99,6.99,6.32,6.43,41300
PIXR,20050503,45.5,46.17,45.31,46.17,591100
PKBK,20050503,16.3,16.3,15.8,15.92,4400
PKDY,20050503,13.75,13.78,13.75,13.78,200
PKOH,20050503,14.75,17.54,14.75,15.4,176700
PKTR,20050503,11.69,12,11.69,11.9,250000
PLAB,20050503,15.98,16.32,15.88,16.05,363200
PLAY,20050503,17,17.18,16.54,16.68,262000
PLCC,20050503,8.4,8.4,8.4,8.4,0
PLCE,20050503,39.8,40.28,39.66,40.1,870500
PLCM,20050503,15.25,15.54,15.25,15.33,509800
PLFE,20050503,14.67,14.96,14.54,14.67,46200
PLLL,20050503,8,8.02,7.78,7.9,207200
PLMD,20050503,32,32.03,31.27,31.46,194600
PLMO,20050503,21.99,22.46,21.8,22.4,1437400
PLNR,20050503,7.76,7.79,7.5,7.54,153600
PLPC,20050503,33.7,33.7,33.47,33.47,1700
PLSB,20050503,22.79,24.82,22.79,23.57,59200
PLUG,20050503,5.61,5.64,5.21,5.26,960100
PLUM,20050503,4.5,4.52,4.37,4.45,43900
PLUS,20050503,11.46,11.56,11.32,11.55,11400
PLXS,20050503,11.86,12.37,11.75,12.26,463800
PLXT,20050503,8.86,8.89,8.53,8.67,155800
PMACA,20050503,7.13,7.17,7.01,7.17,145800
PMBC,20050503,12.46,12.48,12.1,12.38,52600
PMCS,20050503,7.71,7.85,7.55,7.64,4767600
PMFG,20050503,14,14,14,14,1000
PMID,20050503,1.79,1.84,1.79,1.8,4700
PMRY,20050503,13.8,13.85,13.14,13.31,19200
PMTC,20050503,5.21,5.4,5.2,5.38,2706800
PMTI,20050503,22.95,23.91,22.69,23.8,356500
PMTR,20050503,1.14,1.25,1.14,1.2,162100
PNBC,20050503,30.5,30.74,30.25,30.25,2900
PNBK,20050503,19.96,19.96,19.96,19.96,0
PNCL,20050503,10.31,10.36,10.15,10.28,196800
PNFP,20050503,21.5,21.65,21.13,21.61,21800
PNNW,20050503,26.7,27.15,26.47,26.47,8900
PNRA,20050503,52.68,54.43,52.36,53.7,1054000
PNRG,20050503,19.87,19.87,19.87,19.87,200
PNTE,20050503,36.01,36.3,36.01,36.3,2600
POCC,20050503,0.97,0.97,0.93,0.95,13500
POCI,20050503,1.09,1.36,1.01,1.02,1356300
POLXF,20050503,5,5.9,5,5.61,21000
PONR,20050503,22.75,23.4,22.04,22.8,109600
POOL,20050503,32.67,33.09,32.49,32.91,342900
POPEZ,20050503,33.15,33.7,33.15,33.49,2300
POSO,20050503,0.54,0.55,0.53,0.55,15800
POSS,20050503,8.8,9.14,8.8,9.01,120000
POTP,20050503,4.22,4.25,3.91,4.25,36300
POWI,20050503,21.79,22.23,21.5,21.58,269400
POWL,20050503,17.87,18.47,17.83,18.11,24800
POZN,20050503,7.22,7.53,7.12,7.28,591700
PPBI,20050503,9.89,9.89,9.75,9.75,400
PPCO,20050503,12.82,13.13,12.61,12.81,240000
PPDI,20050503,46.6,47.64,46.29,47.24,440500
PPHM,20050503,1.19,1.19,1.15,1.17,177400
PPTV,20050503,1.8,1.8,1.79,1.79,1700
PQUE,20050503,6.2,6.38,6,6.07,260600
PRAA,20050503,35.94,37.66,35.87,37.01,162600
PRAI,20050503,25.58,26.24,25.49,25.92,26400
PRAN,20050503,1.06,1.08,1.06,1.08,17400
PRCP,20050503,6.7,7,6.7,6.78,38300
PRCS,20050503,0.94,0.95,0.89,0.92,262900
PREM,20050503,20,20,20,20,200
PRFS,20050503,33.85,34.32,33.85,34.23,15700
PRFT,20050503,6.09,7.2,6.09,6.71,573000
PRGO,20050503,18.3,18.39,17.89,18.05,504700
PRGS,20050503,25.96,26,25.39,26,307700
PRGX,20050503,4.76,4.84,4.66,4.72,46700
PRKR,20050503,6,6.09,6,6.06,2500
PRLS,20050503,3.07,3.22,2.75,2.81,86100
PRLX,20050503,5.46,5.75,5.46,5.59,1300
PROG,20050503,8.75,9.15,8.1,8.51,171600
PROS,20050503,10.99,10.99,10.75,10.89,10400
PROV,20050503,27.49,28.11,27.49,28.11,9200
PROX,20050503,0.82,0.84,0.79,0.81,99300
PRPX,20050503,11.02,11.48,11.01,11.03,21200
PRSC,20050503,25.38,25.45,24.75,24.8,58100
PRSFE,20050503,2.4,2.67,2.39,2.63,341300
PRSP,20050503,26.18,26.72,26.17,26.3,150500
PRST,20050503,7.41,7.85,7.35,7.77,223800
PRTL,20050503,0.88,1,0.69,0.9,11757800
PRTR,20050503,10.27,10.45,10.17,10.37,143000
PRVD,20050503,17.97,18.41,17.7,18.2,392800
PRVT,20050503,2.87,2.87,2.72,2.76,14400
PRWT,20050503,11.84,11.95,11.84,11.95,1500
PRXL,20050503,18.33,18.45,18,18.27,142000
PSAI,20050503,12.84,12.9,12.65,12.7,6500
PSBH,20050503,9.9,10.05,9.9,10.05,200
PSBI,20050503,13.79,13.79,13.79,13.79,0
PSEC,20050503,12.89,12.95,12.89,12.95,5700
PSEM,20050503,8.16,8.22,8.04,8.1,101700
PSFC,20050503,14,14,14,14,0
PSIT,20050503,0.97,0.97,0.94,0.94,2900
PSMT,20050503,6.65,6.7,6.5,6.5,33400
PSPT,20050503,9.15,9.48,9.11,9.41,172700
PSRC,20050503,9.06,9.19,8.96,9.12,71600
PSSI,20050503,11.2,11.3,11.02,11.09,215100
PSTA,20050503,3.12,3.27,3.12,3.24,1800
PSTI,20050503,15.84,16.01,15.52,15.85,176500
PSUN,20050503,22.15,22.88,22.09,22.47,1767400
PSYS,20050503,42.03,42.38,41.02,41.6,408700
PTEC,20050503,7.81,8.48,7.75,7.92,147800
PTEN,20050503,25,25.12,24.5,24.81,3092100
PTIE,20050503,5.17,5.46,5.16,5.39,116900
PTIX,20050503,5.12,5.25,5.05,5.05,87200
PTMK,20050503,8.09,8.09,7.87,7.88,662600
PTMKW,20050503,0.31,0.31,0.31,0.31,18400
PTNR,20050503,8.57,8.61,8.48,8.61,9800
PTNX,20050503,13.26,14.88,13.26,14.88,7100
PTRY,20050503,33.21,33.81,32.86,33.2,166900
PTSI,20050503,16.54,16.96,16.54,16.88,188000
PTSX,20050503,3.12,3.19,2.5,3.05,144100
PULB,20050503,20,20,20,20,0
PUMP,20050503,18.58,19,18.24,18.73,227900
PURW,20050503,1.81,1.96,1.81,1.87,19500
PVFC,20050503,12.65,12.65,12.6,12.62,1300
PVLS,20050503,2.55,2.55,2.55,2.55,2800
PVSA,20050503,27.49,28.25,27.49,28.25,7100
PVSW,20050503,4.41,4.65,4.41,4.5,44200
PVTB,20050503,31.57,32.04,31.3,31.35,53400
PVTBP,20050503,10.55,10.55,10.55,10.55,200
PWAV,20050503,8.16,8.4,8.16,8.23,2783400
PWEI,20050503,5.35,5.35,4.8,5.12,131100
PWER,20050503,4.34,4.51,4.25,4.46,860500
PWOD,20050503,45.5,46.16,45.5,45.51,600
PXLW,20050503,7.12,7.4,7,7.27,725700
PZZA,20050503,36.42,37.41,36.1,36.97,986500
PZZI,20050503,2.65,2.65,2.65,2.65,400
QADI,20050503,8.23,8.24,8.06,8.11,39900
QBAK,20050503,4.12,4.29,4.07,4.07,4600
QCCO,20050503,13.11,13.26,13,13.17,20800
QCOM,20050503,35.09,35.24,34.52,34.67,12407600
QCRH,20050503,20.5,20.5,20.5,20.5,200
QDEL,20050503,4.31,4.33,4.22,4.26,1319400
QEPC,20050503,10.91,11.24,9.85,10.51,54700
QFAB,20050503,3.17,3.25,3.17,3.24,15400
QGEN,20050503,12.78,12.88,12.69,12.69,251300
QGLY,20050503,8.62,8.62,8.22,8.22,13500
QLGC,20050503,33.4,33.75,32.5,32.78,4449300
QLTI,20050503,10.92,11.17,10.92,11,863300
QLTY,20050503,9.8,9.8,9.4,9.4,68800
QMED,20050503,7.03,7.08,6.8,7.04,61600
QNTA,20050503,7.55,7.55,6.23,6.28,850300
QQQQ,20050503,35.05,35.6,35.03,35.3,104075300
QSFT,20050503,11.99,12.15,11.93,12.02,598800
QSII,20050503,50.66,50.66,47.6,48.2,266300
QSND,20050503,4.1,4.1,4,4.03,31200
QTWW,20050503,3.79,3.79,3.64,3.7,355000
QUIK,20050503,3.44,3.5,3.32,3.34,77900
QUIN,20050503,7.36,7.84,7.36,7.77,104500
QUIP,20050503,10.25,10.81,10.25,10.5,1100
QUIX,20050503,20.29,21.01,19.59,19.92,9300
QUOT,20050503,3.55,3.6,3.41,3.53,12600
QVDX,20050503,2.74,2.76,2.65,2.76,85400
RADA,20050503,8.91,8.92,8.9,8.91,2400
RADI,20050503,1.48,1.51,1.42,1.48,46600
RADN,20050503,7.8,7.8,7.61,7.76,28500
RADS,20050503,8.85,8.98,8.53,8.65,118700
RAND,20050503,1.27,1.34,1.26,1.28,62900
RANGY,20050503,1.46,1.52,1.46,1.52,94000
RANKY,20050503,9.98,9.98,9.78,9.79,14600
RARE,20050503,28.65,29.11,28.6,28.96,289000
RATE,20050503,13.99,14.2,13.09,13.13,580200
RAVN,20050503,19.29,20.05,19.29,19.73,57600
RBAK,20050503,5.33,5.53,5.22,5.4,277600
RBCAA,20050503,21.2,22.59,21.13,21.27,9800
RBIN,20050503,11.67,13.5,11.67,13.32,43500
RBNC,20050503,13,13.18,12.89,13.05,217800
RBNCP,20050503,26.4,26.4,26.01,26.01,400
RBNF,20050503,14,14,14,14,200
RBPAA,20050503,22.73,23.6,22.3,23.26,26600
RCCC,20050503,5.01,5.07,5,5.07,7400
RCII,20050503,23.96,24.14,23.61,23.67,494300
RCKY,20050503,27.05,27.31,26.07,26.51,87400
RCMT,20050503,3.96,4.51,3.96,4.49,24100
RCRC,20050503,34.4,36.47,34.1,36.2,280000
RDCM,20050503,1.86,1.9,1.85,1.85,66100
RDEN,20050503,21.95,22.17,21.2,21.5,102200
RDTA,20050503,2.3,2.3,2.27,2.27,2400
RDWR,20050503,21.98,22.99,21.98,22.35,208900
RECN,20050503,19.1,19.11,18.7,18.99,618900
REDE,20050503,8.95,8.95,8.79,8.88,15300
REDF,20050503,6.75,6.95,6.52,6.76,21400
REDI,20050503,1.33,1.47,1.33,1.43,40800
REFR,20050503,4.2,4.54,3.85,4.02,88900
REGN,20050503,6.06,6.47,6,6.16,969400
RELV,20050503,10.07,10.17,9.6,9.7,25000
REMC,20050503,4.96,5,4.92,4.93,657800
REMX,20050503,9.75,9.75,9.38,9.58,2700
RENT,20050503,9.84,9.9,9.78,9.9,42700
RESC,20050503,20.2,20.55,19.42,20.5,31200
RESP,20050503,63.69,64,63.41,63.79,157700
REVU,20050503,5.46,5.54,5.46,5.5,99500
REXI,20050503,33.06,33.2,32.72,33.1,45700
REXMY,20050503,44.03,44.56,43.75,44.39,6100
RFIL,20050503,5.13,5.17,5.04,5.04,6000
RFMD,20050503,3.9,3.99,3.89,3.96,1897500
RFMI,20050503,5.95,6,5.73,5.94,72300
RGCI,20050503,5.78,5.8,5.5,5.65,115500
RGCO,20050503,27.21,27.21,26.1,26.1,300
RGEN,20050503,1.67,1.75,1.67,1.75,44700
RGFCM,20050503,24.99,24.99,24.75,24.75,3300
RGFCN,20050503,25.1,25.1,25.1,25.1,2000
RGFCO,20050503,25.1,25.1,25.1,25.1,0
RGFCP,20050503,25.75,25.75,25.75,25.75,100
RGLD,20050503,18.86,18.98,18.32,18.86,193500
RHAT,20050503,10.79,11,10.75,10.95,1636700
RHEO,20050503,6.5,7.03,6.5,6.82,309400
RICK,20050503,2.8,2.9,2.8,2.89,9000
RIGL,20050503,16.93,18,16.88,17.89,530000
RIGS,20050503,19.56,19.98,19.5,19.78,312100
RIMG,20050503,20.56,21.1,20.55,20.85,87300
RIMM,20050503,65.03,65.48,63.8,64.17,5181600
RITA,20050503,3,3.01,2.87,2.99,147000
RITT,20050503,2.69,2.7,2.54,2.64,12800
RIVR,20050503,19.36,19.36,19.36,19.36,0
RJET,20050503,12.98,13.31,12.22,12.46,79900
RLRN,20050503,17.24,17.42,17.08,17.08,20000
RMBS,20050503,14.09,14.25,13.88,14.24,1066800
RMCF,20050503,20.97,21.18,20.28,20.94,40600
RMIX,20050503,6.09,6.18,5.93,6.1,43000
RMKR,20050503,0.5,0.53,0.49,0.52,43200
RMTI,20050503,2.95,3.17,2.8,2.99,11700
RMTIW,20050503,0.6,0.6,0.6,0.6,8200
RMTR,20050503,2.65,2.7,2.45,2.5,54900
RNAI,20050503,2.6,2.75,2.55,2.7,86700
RNDC,20050503,2.13,2.2,2.13,2.18,34100
RNHDA,20050503,27.21,27.99,27.21,27.99,1600
RNOW,20050503,8.84,8.86,8.75,8.81,204000
RNVS,20050503,7.53,7.9,6.65,6.79,402700
RNWK,20050503,6.25,6.34,6.16,6.19,453400
ROAC,20050503,6.35,6.4,6.27,6.4,5900
ROBO,20050503,0.75,0.75,0.75,0.75,2200
ROCK,20050503,20.63,21,19.9,20.14,181400
ROCM,20050503,11.5,11.5,10.9,10.9,15200
ROFO,20050503,2.9,2.9,2.9,2.9,300
ROIA,20050503,13.25,13.62,13.07,13.42,368900
ROIAK,20050503,13.6,13.64,13.11,13.48,1787100
ROME,20050503,9.49,9.5,9.4,9.5,18300
RONC,20050503,2.03,2.03,1.85,1.85,2300
ROST,20050503,26.72,27.43,26.72,27,2442800
ROYL,20050503,6.34,6.34,6,6,15900
RPFG,20050503,15.49,15.67,15.35,15.67,17200
RRGB,20050503,48.9,49.71,48.63,49.61,95100
RSAS,20050503,10.31,10.53,10.29,10.37,1334700
RSCR,20050503,13.91,13.94,13.01,13.31,83700
RSTI,20050503,30.05,30.9,30.05,30.75,191500
RSTO,20050503,6.04,6.18,5.98,6.07,151700
RSYS,20050503,14.3,14.84,14.3,14.41,272200
RTEC,20050503,13.74,13.92,13.57,13.65,137100
RTIX,20050503,9.25,9.25,8.98,9,68100
RTLX,20050503,23.87,23.88,23.55,23.55,4200
RTRSY,20050503,43.53,43.85,43.29,43.55,250400
RTSX,20050503,24.7,25.87,24.23,24.65,309500
RTWI,20050503,9.4,9.4,8.44,8.56,62100
RUBO,20050503,8.49,8.89,8.49,8.66,49200
RURL,20050503,4.1,4.19,4.1,4.14,19600
RUSHA,20050503,15.24,15.24,14.4,14.62,211900
RUSHB,20050503,14.99,15,14.7,14.79,34900
RVEP,20050503,10.6,11.73,10.6,11.73,1300
RVSB,20050503,20.9,21.15,20.61,21.15,9000
RVSN,20050503,12.31,12.36,12.1,12.16,62000
RYAAY,20050503,40.55,41.14,40.26,40.71,316400
RYAN,20050503,12.81,13.14,12.78,12.85,106000
SABA,20050503,4.01,4.1,4,4,42400
SAFC,20050503,52.76,52.84,51.77,52.04,1345000
SAFM,20050503,36.75,37.96,36.75,37.29,196700
SAFT,20050503,29.85,30.3,29.02,29.72,127400
SALM,20050503,20,20,18.65,18.86,84000
SANM,20050503,3.98,4.15,3.98,4.03,11473800
SANYY,20050503,14.41,14.41,14.41,14.41,0
SAPE,20050503,7.47,7.94,7.38,7.61,2476700
SASR,20050503,31.53,32.24,31.41,31.83,18900
SATC,20050503,1.32,1.34,1.29,1.31,56000
SAVB,20050503,28.1,28.16,28.1,28.1,500
SBAC,20050503,8.37,8.78,8.21,8.54,1140000
SBCF,20050503,19.19,20.11,19.08,19.91,21000
SBEI,20050503,2.16,2.46,2.15,2.26,7700
SBGA,20050503,15.25,15.25,15.25,15.25,1100
SBGI,20050503,7.6,7.62,7.39,7.49,131500
SBGIP,20050503,39.7,39.7,39.6,39.6,900
SBIB,20050503,13.53,13.57,13.16,13.25,121500
SBIBN,20050503,26.09,26.09,26.05,26.09,1300
SBIBO,20050503,25.9,25.9,25.9,25.9,0
SBIT,20050503,16.01,16.83,16.01,16.4,8800
SBKC,20050503,39.99,42,39.99,41.49,6500
SBLK,20050503,19.51,19.78,19.34,19.34,38600
SBNY,20050503,24.74,24.91,24.07,24.3,120700
SBSA,20050503,8.43,8.48,8.22,8.32,207100
SBSE,20050503,9.44,9.69,9.44,9.59,44200
SBSI,20050503,19.62,19.98,19.31,19.43,4000
SBTV,20050503,46.08,46.27,45.89,46.11,122000
SBUX,20050503,49.68,50.22,49.41,50.01,3628300
SBYN,20050503,2.85,2.96,2.85,2.89,338200
SCBT,20050503,29.99,30,29.56,29.56,3700
SCBV,20050503,12.21,12.45,12.21,12.45,1400
SCBVW,20050503,2.18,2.28,2.18,2.28,2400
SCFSP,20050503,26.11,26.11,26.11,26.11,200
SCHL,20050503,34.94,35.6,34.57,35.3,248500
SCHN,20050503,24.17,24.98,24,24.7,801600
SCHS,20050503,37.15,38,36.97,37.72,300200
SCIL,20050503,5.9,5.99,5.9,5.9,5200
SCIX,20050503,6.7,6.91,6.66,6.85,3600
SCKT,20050503,1.03,1.06,1,1.03,289100
SCLD,20050503,2.39,2.49,2.22,2.27,25600
SCLN,20050503,2.27,2.34,2.11,2.16,486200
SCMF,20050503,8.21,8.48,8.13,8.31,21500
SCMFO,20050503,10.41,10.59,10.41,10.43,2500
SCMM,20050503,3.18,3.39,3.18,3.33,11600
SCMR,20050503,3.38,3.41,3.34,3.35,1072200
SCNYA,20050503,19.95,19.97,19.05,19.63,4100
SCNYB,20050503,19.54,19.74,19.15,19.47,7100
SCON,20050503,0.46,0.47,0.45,0.45,287300
SCOX,20050503,3.22,3.64,3.22,3.58,16800
SCSC,20050503,46.1,46.2,44.78,45.01,232500
SCSS,20050503,22.95,23.05,22.38,22.53,424900
SCST,20050503,16.09,16.52,15.89,16.17,60700
SCUR,20050503,8.85,9.3,8.79,9.26,402900
SCVL,20050503,19.1,20.15,19.1,20.01,101600
SDAY,20050503,5.67,5.67,5.67,5.67,0
SDIX,20050503,2.7,2.7,2.58,2.65,9100
SEAC,20050503,10.32,10.49,10.11,10.37,300200
SEBL,20050503,8.88,10,8.88,9.5,84457600
SECDP,20050503,10.46,10.48,10.45,10.46,1100
SEGU,20050503,4.96,5.02,4.81,5.02,3900
SEIC,20050503,32.85,33.1,32.54,32.78,399700
SEMI,20050503,4.11,4.14,4.06,4.06,3000
SENEA,20050503,16.71,16.71,16.71,16.71,0
SENEB,20050503,16.9,16.9,16.9,16.9,0
SEPR,20050503,59.54,60.01,59.11,59.51,984500
SERO,20050503,20.92,21.17,20.8,21.03,455100
SFBC,20050503,18.55,19,18.55,19,5000
SFCC,20050503,32.73,33.99,32.66,32.75,443700
SFFS,20050503,15.44,15.74,15.41,15.53,51700
SFLK,20050503,1.9,1.93,1.81,1.84,71000
SFNC,20050503,23.45,24,23.45,23.52,12300
SFNT,20050503,28.7,28.76,27.84,27.84,305800
SFSW,20050503,36.93,37,36.5,36.62,18400
SGDE,20050503,20.14,20.19,19.25,19.75,63200
SGEN,20050503,4.35,4.55,4.2,4.33,541300
SGHL,20050503,3.79,3.79,3.79,3.79,500
SGMA,20050503,10.91,11.1,10.9,11.07,8100
SGMO,20050503,3.87,3.87,3.68,3.72,35600
SGMS,20050503,21.81,21.81,21.24,21.4,748500
SGRP,20050503,1.4,1.4,1.39,1.4,2800
SGTL,20050503,26.5,27.18,26.08,27.01,1347900
SHBI,20050503,30.9,30.9,30.9,30.9,0
SHBK,20050503,16.9,17,16.9,17,1800
SHEN,20050503,29.99,30.3,29.82,29.85,2400
SHFL,20050503,25.6,26.1,25.45,25.67,883000
SHLD,20050503,135.6,140.71,135.19,139.3,3559100
SHLM,20050503,16.6,16.73,16.46,16.68,297900
SHLO,20050503,12.97,13.9,12.77,13.59,19800
SHOE,20050503,5.84,6.05,5.84,5.99,40500
SHOO,20050503,16.5,17.44,16.5,17.15,110300
SHOP,20050503,13.45,13.64,13.07,13.15,359800
SHPGY,20050503,31.95,32.05,31.69,31.69,664900
SHRP,20050503,13.68,14.01,13.2,13.42,816500
SIAL,20050503,58.88,59.96,58.81,59.44,684000
SIEB,20050503,2.6,3.03,2.6,3.03,1800
SIFI,20050503,10,10.15,9.99,10.15,9400
SIFY,20050503,3.88,4,3.88,3.99,33400
SIGA,20050503,1.05,1.17,1,1.07,135900
SIGI,20050503,44.76,45.61,44.76,45.37,192700
SIGM,20050503,8,8,7.76,7.86,125800
SILCF,20050503,3.8,3.8,3.75,3.76,3800
SILI,20050503,34.1,36.56,32.67,36.25,355200
SIMC,20050503,4.11,4.37,4.1,4.25,18200
SIMG,20050503,9.89,9.96,9.71,9.9,479000
SINA,20050503,27.37,29.75,27.05,28.95,4441700
SINT,20050503,22.8,23.91,22.6,23.49,95900
SIRF,20050503,11.29,11.5,11.02,11.44,235600
SIRI,20050503,4.95,5.11,4.91,5.06,42337800
SISI,20050503,3.99,3.99,3.99,3.99,0
SIVB,20050503,47.8,48.17,47.28,47.41,456300
SIVBO,20050503,24.62,25,24.61,25,19100
SJOE,20050503,34,34.25,33.8,34.25,6400
SKIL,20050503,3.75,3.87,3.6,3.8,117300
SKYE,20050503,10.77,10.77,10.56,10.66,12400
SKYF,20050503,26.14,26.75,26.14,26.55,145800
SKYW,20050503,18.14,18.85,18.01,18.71,481400
SLAB,20050503,25.05,25.49,24.77,25.01,1069700
SLFI,20050503,26.58,26.98,26.3,26.5,33700
SLGN,20050503,61.99,62.85,61.45,62.61,85800
SLNK,20050503,10.81,11.3,10.81,11.18,186100
SLTC,20050503,3.27,3.3,3.26,3.3,31800
SLXP,20050503,14.34,14.6,14.34,14.49,254900
SMAN,20050503,1.91,1.95,1.79,1.88,17200
SMANP,20050503,6.1,6.1,6.1,6.1,1600
SMBC,20050503,14.44,14.5,14.41,14.49,1000
SMBI,20050503,21.49,22.27,21.22,22.22,85100
SMDI,20050503,2.52,2.54,2.45,2.48,71600
SMHG,20050503,17.8,18.18,17.32,17.54,7900
SMIT,20050503,8.3,8.3,7.87,8,15000
SMMX,20050503,25.05,25.35,24.72,25.24,144500
SMRA,20050503,1.39,1.4,1.34,1.37,167700
SMRT,20050503,20.28,21.03,20.28,20.81,182100
SMSC,20050503,14.26,14.26,13.56,13.72,80100
SMSI,20050503,3.97,4.3,3.97,4.19,182900
SMTB,20050503,23.84,24.72,23.3,23.48,16000
SMTC,20050503,16.87,17.21,16.81,16.95,584600
SMTL,20050503,8.79,9.02,8.79,8.9,31900
SMTS,20050503,13.51,15.1,13.51,15.05,193500
SMTX,20050503,0.8,0.93,0.8,0.87,28400
SMXC,20050503,5.5,5.78,5.48,5.5,6900
SNAK,20050503,3.01,3.1,3.01,3.04,43200
SNBC,20050503,20.25,20.35,19.91,20.16,19600
SNBT,20050503,10.6,10.78,10.38,10.38,27800
SNCI,20050503,4,4.13,4,4.07,128800
SNDA,20050503,31.98,32,30.88,31.02,842100
SNDK,20050503,24,24.13,23.64,23.77,2684800
SNDS,20050503,9.32,9.32,9.08,9.09,8500
SNDT,20050503,0.77,0.77,0.77,0.77,0
SNFCA,20050503,3.1,3.29,3,3.08,3400
SNHY,20050503,27.75,27.9,25.78,26.59,97400
SNIC,20050503,14.98,15.35,14.97,15.14,275000
SNMX,20050503,11.81,11.81,11.25,11.45,179400
SNPS,20050503,16.79,16.97,16.66,16.89,828200
SNRR,20050503,15.72,15.72,15.13,15.26,73200
SNSA,20050503,34.76,34.97,34.29,34.61,11700
SNSTA,20050503,27.4,27.46,27.32,27.46,1700
SNTO,20050503,2.55,2.7,2.55,2.6,15300
SNTS,20050503,4.41,4.41,4.14,4.3,73700
SNUS,20050503,2.7,2.75,2.62,2.64,62200
SNWL,20050503,5.15,5.3,5.13,5.21,136200
SOCB,20050503,28.5,28.5,27.7,28,9100
SOFO,20050503,1.24,1.24,1.15,1.15,22500
SOHU,20050503,17.06,17.64,16.83,16.88,993200
SOLD,20050503,13.35,14.3,13.25,14.25,104500
SOMH,20050503,11.2,11.2,11.2,11.2,1500
SOMHW,20050503,3.3,3.3,3.3,3.3,100
SONC,20050503,31.76,32.54,31.76,32,265800
SONE,20050503,5.22,5.3,5.1,5.25,376300
SONO,20050503,28.3,29.1,28.11,29,132800
SONS,20050503,3.52,3.52,3.43,3.5,2108400
SONT,20050503,1.14,1.18,1.11,1.14,31100
SORC,20050503,10.87,11.16,10.63,10.95,175600
SOSA,20050503,7.37,7.4,7.25,7.28,312300
SPAB,20050503,1.45,1.45,1.28,1.4,41800
SPAN,20050503,10.75,11,10.75,11,2200
SPAR,20050503,10.05,10.76,10.05,10.62,31200
SPCH,20050503,15,15,15,15,700
SPDE,20050503,1.67,1.72,1.65,1.72,14800
SPEC,20050503,6.7,7,6.7,7,2300
SPEX,20050503,2.76,2.88,2.5,2.77,50300
SPIL,20050503,4.44,4.44,4.39,4.39,161900
SPIR,20050503,4.4,4.4,4,4.31,6800
SPLS,20050503,19.17,20.05,19.17,19.88,8386800
SPNC,20050503,5,5.05,4.91,4.95,69900
SPNS,20050503,2.21,2.21,2.21,2.21,0
SPOR,20050503,3.97,3.97,3.97,3.97,0
SPPI,20050503,5.28,5.4,5.28,5.34,52600
SPPX,20050503,10.2,10.2,10.17,10.17,2100
SPRI,20050503,2.2,2.24,2.04,2.2,7400
SPRT,20050503,4.9,5.03,4.88,4.98,290300
SPSS,20050503,15.88,16.11,15.88,16.11,72200
SPSX,20050503,16.57,16.65,16.01,16.29,92500
SPTN,20050503,11.5,11.5,11.35,11.5,67200
SQNM,20050503,0.88,0.94,0.88,0.9,120700
SRCE,20050503,21.77,22.5,21.77,22.5,9300
SRCEO,20050503,24.7,24.7,24.7,24.7,0
SRCL,20050503,49.21,50.04,49.21,49.51,248800
SRCP,20050503,17.7,17.7,17.3,17.49,34700
SRDD,20050503,10.18,10.19,10.14,10.14,7100
SRDX,20050503,37.99,38.9,37.65,38.86,348100
SRIX,20050503,10.88,10.88,10.88,10.88,0
SRLS,20050503,12.3,13.3,11.99,11.99,43200
SRNA,20050503,18.95,19.25,18.9,19,384100
SRRR,20050503,10.66,10.66,10.66,10.66,1000
SRSL,20050503,3.75,4.09,3.75,4.01,31500
SRTI,20050503,2.25,2.3,2.2,2.24,23900
SRVY,20050503,17.36,17.54,17.1,17.25,92400
SRXA,20050503,0.49,0.49,0.4,0.42,76000
SSCC,20050503,13.13,13.4,13.11,13.24,1099000
SSCCP,20050503,23.8,23.8,23.59,23.59,2700
SSFC,20050503,9.45,9.45,9.45,9.45,0
SSFT,20050503,4.04,4.17,4.04,4.1,398100
SSNC,20050503,25.64,26.94,25.54,26.75,215100
SSPI,20050503,1.12,1.15,1.1,1.1,13700
SSRI,20050503,10.64,10.98,10.43,10.91,459600
SSTI,20050503,2.56,2.64,2.55,2.55,467700
SSTR,20050503,1.5,1.5,1.36,1.36,25700
SSYS,20050503,27.92,28.05,26.8,27,145300
STAA,20050503,3.95,3.96,3.88,3.89,20100
STAK,20050503,3.57,3.65,3.55,3.61,39800
STAN,20050503,15.98,15.98,15.63,15.63,4800
STAR,20050503,28.34,28.9,28.06,28.48,52600
STBA,20050503,34,34.62,33.78,33.9,40200
STEC,20050503,3.84,3.92,3.83,3.83,66100
STEI,20050503,5.41,5.5,5.35,5.44,299700
STEL,20050503,7.11,7.14,6.95,6.95,99700
STEM,20050503,2.62,2.76,2.61,2.7,1337500
STEN,20050503,5.06,5.06,5.06,5.06,0
STFC,20050503,27.13,27.16,26.33,26.4,54700
STGN,20050503,8.01,8.48,8,8.2,17400
STGS,20050503,37.59,37.77,37.23,37.39,198400
STGSZ,20050503,18.15,18.15,18.15,18.15,100
STIZ,20050503,2.51,2.64,2.51,2.52,8700
STKL,20050503,4.51,4.59,4.49,4.52,120000
STKR,20050503,0.88,0.91,0.88,0.9,36100
STLD,20050503,26.95,27.78,26.72,27.43,1228300
STLW,20050503,3.96,4.17,3.96,4.07,20100
STLY,20050503,42.57,43.45,42.29,42.75,28200
STMP,20050503,19.25,21.3,19.24,21.21,1141400
STNJ,20050503,10.3,10.3,9.95,9.95,9400
STNR,20050503,31.31,32.3,30.95,31.82,154400
STON,20050503,21.62,22.14,21.62,21.71,23700
STOSY,20050503,29,29.2,29,29.09,2200
STRA,20050503,108.8,109.22,103,103.41,193200
STRC,20050503,4.36,4.38,4.35,4.38,2700
STRD,20050503,10.69,10.69,10.46,10.46,700
STRS,20050503,17.8,18.29,17.8,18.29,1700
STRT,20050503,51.99,52.16,51.27,51.9,4400
STRZ,20050503,8.5,8.5,7.71,8.24,1200
STSA,20050503,33.7,33.7,32.87,33.2,62800
STSI,20050503,4.93,4.95,4.8,4.89,187800
STST,20050503,28.7,29.46,28.7,29.25,43500
STTS,20050503,6.11,6.21,6.04,6.12,456200
STTX,20050503,19.31,19.4,18.94,19,144400
STXN,20050503,1.33,1.58,1.33,1.57,351200
STXS,20050503,7.32,7.79,7.32,7.61,79600
SUAI,20050503,8.61,8.61,8.53,8.55,5100
SUBK,20050503,26.32,26.33,25.73,25.99,6900
SUFB,20050503,10.2,10.2,10.2,10.2,1100
SUMM,20050503,21.7,21.7,21.7,21.7,0
SUMX,20050503,8.98,9.12,8.97,9.12,3500
SUNH,20050503,6.03,6.05,5.97,6,139100
SUNN,20050503,1.77,1.84,1.68,1.84,4800
SUNW,20050503,3.75,3.88,3.74,3.82,56136400
SUPG,20050503,4.16,4.23,4.08,4.15,214800
SUPVA,20050503,3.95,4.19,3.95,4,3000
SUPX,20050503,14.38,14.62,14.26,14.37,21200
SURW,20050503,19.1,20.3,19.02,19.92,56500
SUSQ,20050503,22.57,23.45,22.3,22.62,190600
SVBF,20050503,20.26,20.26,20.26,20.26,0
SVBI,20050503,18,18,18,18,0
SVIN,20050503,6,6.15,6,6.15,1400
SVNT,20050503,2.71,2.8,2.7,2.75,97500
SVNX,20050503,7.39,7.93,7.03,7.93,100600
SVVS,20050503,0.48,0.48,0.45,0.46,157200
SWFT,20050503,21.74,21.99,21.38,21.51,788700
SWIR,20050503,6.44,6.6,6.37,6.54,852300
SWKS,20050503,5.12,5.17,5.03,5.07,1881500
SWRG,20050503,5.7,5.7,4.95,5.31,45100
SWWC,20050503,10.87,11.39,10.87,11.23,58500
SYBR,20050503,1.83,1.88,1.8,1.85,11300
SYGR,20050503,4.33,4.48,4.33,4.46,21900
SYKE,20050503,6.86,6.93,6.76,6.87,38900
SYMC,20050503,18.85,19.5,18.85,19.43,18022300
SYMM,20050503,10.75,11.29,10.75,11.12,613700
SYNA,20050503,18.44,18.5,18.18,18.34,627600
SYNC,20050503,2.6,2.64,2.5,2.57,383200
SYNF,20050503,11.48,11.88,11.3,11.88,19500
SYNL,20050503,11.25,11.43,11.1,11.43,3200
SYNM,20050503,8.92,8.92,8.5,8.59,469200
SYNMW,20050503,6.12,6.12,5.95,5.99,10200
SYNMZ,20050503,3.95,4.25,3.89,4.25,29900
SYNO,20050503,8.76,9.39,8.76,9.12,40800
SYNP,20050503,5.3,5.45,5.3,5.35,30000
SYNT,20050503,16.01,16.23,15.94,16.2,26100
SYNX,20050503,1.25,1.25,1,1.23,13500
SYPR,20050503,10.6,10.6,10.21,10.29,24200
SYXI,20050503,9.46,10.3,9.46,10.05,230500
TACT,20050503,8.59,8.79,8.23,8.25,134200
TACX,20050503,8.85,9.24,8.8,9.24,6100
TAGS,20050503,1.38,1.46,1.35,1.35,115400
TAIT,20050503,1.71,1.71,1.71,1.71,0
TALK,20050503,8.65,8.78,8.44,8.75,368200
TALX,20050503,24.41,25.35,24.27,25.13,95400
TARO,20050503,29.99,30.31,29.88,30.21,185100
TARR,20050503,19.7,20.05,19.26,19.45,42400
TASR,20050503,8.35,8.68,8.3,8.56,2461300
TATTF,20050503,8,8.2,8,8.2,900
TAXI,20050503,9.59,9.66,9.54,9.54,56900
TAYC,20050503,31.38,32.17,31.38,32.17,105900
TAYCP,20050503,27.21,27.21,27.21,27.21,0
TAYD,20050503,2.81,2.81,2.6,2.6,22400
TBAC,20050503,13.12,13.15,13.12,13.15,14200
TBBK,20050503,14.9,15.05,14.55,14.79,17000
TBCC,20050503,26.97,27.49,26.61,26.84,62000
TBHS,20050503,16.25,16.75,15.35,16,4100
TBHSW,20050503,8.05,8.05,8.05,8.05,0
TBIO,20050503,0.73,0.8,0.73,0.77,46500
TBNC,20050503,9.67,9.85,9.5,9.73,55900
TBUS,20050503,1.83,1.88,1.77,1.79,88500
TBWC,20050503,5.99,6.37,5.87,6.2,800
TCAM,20050503,6.91,7,6.9,6.95,9400
TCBI,20050503,18.75,18.75,18.35,18.53,76400
TCBK,20050503,19.24,19.44,19,19.19,56400
TCHC,20050503,13.8,13.8,13,13.07,248000
TCHCW,20050503,2,2,1.85,1.85,2000
TCLP,20050503,31.25,32.18,30.95,32.07,111500
TDSC,20050503,20.21,20.39,19.21,20.18,37400
TEAM,20050503,11.59,12.24,11.26,11.85,134400
TECD,20050503,35.3,35.86,34.85,35.55,684900
TECH,20050503,42.3,43.37,42.3,42.89,476200
TECUA,20050503,34.9,35.14,34.09,34.17,87700
TECUB,20050503,34.65,34.75,34.44,34.5,1200
TEKC,20050503,0.41,0.5,0.41,0.41,16000
TELK,20050503,16.13,16.69,16.05,16.34,463700
TELN,20050503,24.67,25.02,24.32,25.02,8000
TELOZ,20050503,7.2,7.48,7.2,7.48,8800
TENT,20050503,11.01,11.45,11.01,11.38,4300
TERN,20050503,2.8,2.87,2.69,2.75,451300
TESOF,20050503,9.44,9.53,9.42,9.42,10200
TESS,20050503,12.95,13.11,12.56,13.11,6900
TEVA,20050503,30.25,30.98,30,30.79,10435300
TFCO,20050503,5.87,6,5.87,6,600
TFIN,20050503,15,15,15,15,0
TFINP,20050503,10.3,10.35,10.3,10.35,1900
TFONY,20050503,33.27,34.44,33.27,33.92,1700
TFSM,20050503,2.85,3,2.85,2.95,168700
TGAL,20050503,1.07,1.13,1.07,1.09,152200
TGEN,20050503,0.75,0.78,0.75,0.77,128100
TGIC,20050503,53.45,53.7,52.22,52.33,41400
THFF,20050503,26.6,27.16,26.6,27.16,26100
THOR,20050503,12.91,13.1,12.76,12.94,1195500
THQI,20050503,25.95,26.71,25.92,26.27,610600
THRD,20050503,26.38,27.68,26.38,27,8100
THRX,20050503,17.36,17.65,17.36,17.52,45500
TIBB,20050503,27.36,27.44,27,27.44,5400
TIBX,20050503,6.99,7.07,6.91,6.99,2558600
TICC,20050503,14.5,14.75,14.5,14.69,18800
TIER,20050503,7.52,7.89,7.41,7.42,56600
TIII,20050503,1.5,1.58,1.5,1.51,37100
TIMHY,20050503,20.51,20.61,20.4,20.59,28800
TINY,20050503,10.75,10.75,10.25,10.32,144300
TISA,20050503,2.98,3.18,2.98,3.17,5500
TIVO,20050503,5.54,5.65,5.4,5.48,1415100
TIWI,20050503,15.3,15.36,15.28,15.28,226600
TKCI,20050503,20.84,21.1,20.84,21.1,26000
TKLC,20050503,13.64,14.6,13.55,14.08,1399200
TKTX,20050503,33.75,33.98,33.65,33.85,617400
TLAB,20050503,7.7,7.83,7.59,7.71,4378100
TLCV,20050503,8.89,8.94,8.7,8.84,413300
TLGB,20050503,2.91,3,2.91,2.99,10100
TLGD,20050503,7.1,7.14,7.06,7.09,24500
TLVT,20050503,8.65,8.97,7.7,7.95,126500
TLWT,20050503,18.35,18.59,18.1,18.53,1022600
TMIC,20050503,35.8,36.17,35.67,35.87,1800
TMNG,20050503,1.94,2,1.88,1.88,13300
TMTA,20050503,0.71,0.72,0.69,0.69,628300
TMWD,20050503,2.14,2.2,2.13,2.13,87400
TNOX,20050503,9.48,9.82,9.45,9.7,239300
TOFC,20050503,14.25,14.25,14.25,14.25,2000
TOMO,20050503,11.78,11.79,11.6,11.65,36400
TONE,20050503,23,23.29,23,23.2,59700
TONS,20050503,36.1,38,34.61,35,83400
TOPP,20050503,8.79,8.91,8.69,8.79,66100
TOPT,20050503,15.92,15.92,15.4,15.53,323200
TORM,20050503,6.09,6.2,6.05,6.19,54200
TPGI,20050503,12.69,12.95,12.56,12.59,40000
TPPH,20050503,0.56,0.62,0.55,0.58,22600
TPPP,20050503,0.5,0.58,0.5,0.58,3200
TPTH,20050503,6.59,6.69,6.45,6.69,79400
TQNT,20050503,2.93,3.1,2.92,3.03,716700
TRAC,20050503,2.5,2.55,2.45,2.5,4900
TRAD,20050503,6.49,6.67,6.49,6.64,95900
TRBR,20050503,8.6,8.6,8.6,8.6,0
TRBS,20050503,27.59,27.65,26.92,27.26,341300
TRCA,20050503,7.64,8.06,7.45,7.97,78400
TRCI,20050503,4.82,4.95,4.55,4.55,20200
TRCR,20050503,2.48,2.48,2.48,2.48,400
TRDO,20050503,12.27,13,12.27,12.7,125700
TRFDF,20050503,4.24,4.24,3.91,3.91,2200
TRFX,20050503,4.95,4.97,4.86,4.86,25700
TRGL,20050503,16.65,16.7,16,16.4,142500
TRGNY,20050503,2.99,3.1,2.8,2.98,3300
TRIB,20050503,2,2.01,1.93,1.97,81500
TRID,20050503,16.75,16.95,16.5,16.65,523100
TRKN,20050503,1.8,1.81,1.71,1.81,22900
TRMB,20050503,34.96,35.74,34.68,35.21,326400
TRMD,20050503,49.02,49.7,49,49,4900
TRMK,20050503,27.97,28.14,27.27,27.37,80600
TRMM,20050503,16.56,17.17,16.56,16.75,66100
TRMS,20050503,10.27,10.55,10.2,10.4,130200
TRNI,20050503,0.87,0.87,0.87,0.87,0
TRNS,20050503,4.38,4.75,4.38,4.55,400
TROW,20050503,55.07,56.55,54.98,55.98,885300
TRPH,20050503,0.78,0.8,0.75,0.77,205200
TRPS,20050503,3.45,3.9,3.38,3.84,57200
TRRA,20050503,4.17,4.3,4.17,4.26,20500
TRST,20050503,11.15,11.2,11,11.01,167400
TSAI,20050503,21.32,21.89,21.24,21.64,226600
TSBK,20050503,23.14,23.14,23.14,23.14,200
TSCC,20050503,0.65,0.66,0.64,0.65,78000
TSCM,20050503,3.1,3.22,3.1,3.22,40400
TSCO,20050503,40.97,41.15,40.35,40.62,262300
TSEM,20050503,1.65,1.65,1.58,1.58,4400
TSFG,20050503,27,27.09,26.63,26.85,291100
TSRA,20050503,25.5,26.62,24.7,25.98,2603500
TSRI,20050503,6.27,6.51,5.87,6.17,1500
TSTF,20050503,1.37,1.4,1.37,1.4,6900
TSYS,20050503,2.5,2.53,2.37,2.42,68800
TTEC,20050503,10.8,10.97,10.24,10.94,342700
TTEK,20050503,10.69,10.83,10.37,10.51,499800
TTES,20050503,7.42,7.5,7.42,7.5,500
TTIL,20050503,2.06,2.19,2.06,2.19,6600
TTMI,20050503,8.2,8.49,7.51,7.6,3643100
TTPA,20050503,4.94,5.5,4.8,4.92,7300
TTWO,20050503,23.95,24.49,23.91,24.25,1141400
TUES,20050503,26.84,27.81,26.61,27.51,421800
TUNE,20050503,3.33,3.4,3.05,3.09,589000
TUTR,20050503,7.45,7.55,7.1,7.16,69000
TUTS,20050503,2.85,3.2,2.85,2.99,80900
TVIA,20050503,1.35,1.35,1.34,1.34,600
TVIN,20050503,4.38,4.5,3.67,4.23,588100
TWAV,20050503,1.33,1.48,1.33,1.43,74900
TWGP,20050503,11.8,11.83,11.13,11.34,61200
TWIN,20050503,21.74,22.25,21.57,21.74,5700
TWMC,20050503,14.42,14.79,14.01,14.45,112000
TWTC,20050503,4.38,4.38,4.06,4.15,1173100
TWTI,20050503,4.4,4.71,4.36,4.66,84600
TWTR,20050503,3.9,3.9,3.08,3.27,1202800
TXCC,20050503,1.23,1.25,1.18,1.25,400400
TXCO,20050503,5.12,5.13,4.93,4.94,39000
TXRH,20050503,26.45,26.76,26.32,26.4,53800
TXUI,20050503,17.48,17.85,17.25,17.8,1800
TZIX,20050503,11.15,11.56,10.87,11.51,739900
TZOO,20050503,28.1,28.8,27.02,27.2,709800
UAHC,20050503,1.9,2.14,1.56,2.12,64700
UAPH,20050503,14.56,14.93,14.1,14.72,55100
UBCD,20050503,20.5,20.5,20.5,20.5,3600
UBCP,20050503,12.5,13,12.5,13,400
UBET,20050503,6.15,6.5,5.9,6.2,1101400
UBFO,20050503,25.65,25.65,25.65,25.65,0
UBMT,20050503,24.7,24.7,24.7,24.7,0
UBOH,20050503,15.75,15.75,15.75,15.75,200
UBSH,20050503,34.77,35.93,34.77,35.09,24300
UBSI,20050503,30.89,31.38,30.89,30.9,63800
UCBC,20050503,15.7,15.7,15.7,15.7,0
UCBH,20050503,15.57,15.87,15.55,15.67,1041200
UCBI,20050503,23.13,23.42,22.92,23.17,52900
UCFC,20050503,10.41,10.49,10.3,10.36,17600
UCOMA,20050503,8.83,9.12,8.83,9.09,2230700
UCTT,20050503,6.38,6.51,6.38,6.5,33800
UEIC,20050503,16.83,17.19,16.83,17.05,102700
UFBS,20050503,16.5,16.5,16.5,16.5,0
UFCS,20050503,34.92,37.25,34.1,35.68,205900
UFCSP,20050503,42.54,46,42.54,44,29600
UFPI,20050503,38.05,38.16,37.2,37.67,43400
UFPT,20050503,4.18,4.25,3.96,4.23,68400
UHAL,20050503,45.45,45.76,44.7,45.17,45400
UHCO,20050503,16.93,17.8,16.93,17.59,243100
UHCP,20050503,0.47,0.48,0.46,0.47,3700
ULBI,20050503,16.36,16.42,15.92,16.18,64700
ULCM,20050503,8.85,9.14,8.69,8.9,619900
ULGX,20050503,4.19,4.34,4,4.3,98900
ULTI,20050503,15.02,15.19,14.99,15.05,38000
UMBF,20050503,55.35,56.37,55.26,55.52,79000
UMPQ,20050503,22.32,22.65,22.15,22.32,145300
UNAM,20050503,10.4,10.4,10,10.4,1800
UNFI,20050503,27.61,28.04,26.75,26.95,284000
UNIB,20050503,1.77,1.77,1.77,1.77,0
UNIZ,20050503,25.6,26.06,25.53,25.72,43100
UNTD,20050503,8.65,9.05,8.62,8.86,719800
UNTY,20050503,11.72,11.72,11.55,11.55,1700
UPCS,20050503,7.02,7.25,6.76,6.88,1181800
UPFC,20050503,23.25,23.65,23.14,23.46,47000
URBN,20050503,44.81,45.52,44.34,44.77,1022000
URGI,20050503,5.05,5.22,4.93,5.07,5000
USAK,20050503,19,19.44,18.22,19,60100
USAP,20050503,14.85,14.85,14.1,14.5,20100
USBI,20050503,27,27,27,27,2000
USEG,20050503,3.51,3.7,3.33,3.55,280900
USEY,20050503,1,1,0.93,0.98,73300
USFC,20050503,45.02,45.09,44.85,44.87,944500
USHS,20050503,4.8,4.8,4.55,4.58,33100
USIH,20050503,11.46,11.66,11.26,11.36,326400
USLM,20050503,13.2,15,13.2,13.31,32100
USMO,20050503,29.53,29.68,29.24,29.35,674100
USNA,20050503,40.7,42.5,40.66,41.88,302800
USPH,20050503,14.65,14.83,14.54,14.68,16200
USPI,20050503,44.2,44.32,43.26,43.72,278100
USTR,20050503,42.32,42.36,41.38,41.52,121100
UTBI,20050503,20.72,20.72,20.72,20.72,1000
UTEK,20050503,15.88,15.91,15.44,15.73,182000
UTHR,20050503,48,51.66,47.6,51.23,1042500
UTIW,20050503,66.25,67.09,65.83,66.54,450300
UTMD,20050503,21.45,21.9,21.45,21.8,4200
UTSI,20050503,9.75,9.8,9.57,9.63,2015100
UVSP,20050503,24.47,24.66,24.06,24.06,3700
VAIL,20050503,13.09,13.09,13.05,13.05,6000
VALU,20050503,39.7,39.7,38.85,38.86,800
VARI,20050503,33.93,34.38,33.3,34.12,687000
VASC,20050503,11.1,11.38,11.05,11.26,183900
VASO,20050503,0.67,0.67,0.65,0.67,71100
VATA,20050503,0.95,0.95,0.88,0.88,2000
VCBI,20050503,27.14,28,27.08,28,15400
VCLK,20050503,10.03,10.4,9.82,9.94,2470600
VCMP,20050503,1.11,1.18,1.1,1.12,32600
VDSI,20050503,7.5,8.04,7.46,7.93,886300
VECO,20050503,13,13.46,12.88,13.31,547800
VEGF,20050503,3.82,3.85,3.65,3.76,13600
VELCF,20050503,13.25,13.54,13.13,13.44,1900
VERT,20050503,0.71,0.71,0.66,0.68,289800
VEXP,20050503,5.39,5.4,4.85,5.01,269800
VFGI,20050503,33.5,33.53,32.21,32.63,37200
VICL,20050503,3.6,3.95,3.6,3.71,86000
VICR,20050503,11.6,12.15,11.6,11.95,62500
VIDE,20050503,13.67,14.25,13.5,14.15,14600
VIFL,20050503,1.02,1.04,0.98,0.98,11500
VIGN,20050503,1.16,1.19,1.11,1.13,1397600
VION,20050503,2.57,2.78,2.57,2.75,717400
VIRL,20050503,9.32,9.46,9.07,9.07,76500
VITA,20050503,3.1,3.28,3.1,3.23,71800
VITL,20050503,40.47,40.6,39.53,39.53,4700
VITR,20050503,2.6,2.63,2.5,2.54,96400
VITX,20050503,3.01,3.04,2.9,2.97,50500
VIVO,20050503,17.02,17.82,16.72,17.8,63100
VLCCF,20050503,42.85,43.19,42.3,42.41,230700
VLFG,20050503,1.9,2.32,1.86,2.3,31700
VLGC,20050503,2.49,2.52,2.45,2.49,763900
VLGEA,20050503,44.55,44.55,43.8,43.8,300
VLLY,20050503,27,27.2,26.77,27.1,4400
VLNC,20050503,2.34,3.28,2.32,3.17,2114200
VLTR,20050503,9.96,10.07,9.6,9.9,247100
VLTS,20050503,2.4,2.64,2.4,2.52,67600
VMSI,20050503,39.85,39.85,39.16,39.59,226100
VNBC,20050503,29.9,29.9,29.5,29.5,32100
VNLS,20050503,2.41,2.58,2.26,2.58,3200
VNUS,20050503,9.52,10.38,9.52,10.35,104500
VNWI,20050503,0.19,0.19,0.16,0.16,4241200
VNWK,20050503,1.35,1.4,1.25,1.28,140600
VOCL,20050503,0.78,0.89,0.78,0.86,24200
VOLVY,20050503,40.07,40.41,39.65,39.76,95300
VOXX,20050503,13.81,14.2,13.81,14.14,137200
VPHM,20050503,2.31,2.7,2.13,2.5,1158200
VRLK,20050503,1.46,1.46,1.3,1.34,221900
VRNT,20050503,31.77,31.77,31,31.24,67200
VRSN,20050503,26.49,27.48,26.35,27.02,6559800
VRSO,20050503,0.25,0.27,0.24,0.27,461400
VRTS,20050503,20.51,21.26,20.51,21.06,5301900
VRTX,20050503,9.4,9.68,9.33,9.57,389200
VRTY,20050503,8.1,8.38,8.04,8.18,156400
VRYA,20050503,2.5,2.75,2.25,2.49,11100
VSAT,20050503,17.82,17.94,17.3,17.5,221300
VSCI,20050503,2.39,2.49,2.3,2.35,8100
VSEA,20050503,37.75,38,36.76,37.06,571900
VSEC,20050503,27.78,28.54,27.77,28.27,20000
VSGN,20050503,3.82,3.82,3.62,3.65,188500
VSNT,20050503,0.61,0.68,0.61,0.61,68900
VSTA,20050503,17.41,17.48,17.05,17.43,135600
VSTY,20050503,6.19,6.19,5.95,5.95,23300
VTAL,20050503,14.9,15.1,14.34,14.74,55700
VTEK,20050503,5.27,5.28,5.2,5.26,4000
VTIV,20050503,21.33,21.47,18.68,20.24,1824300
VTRU,20050503,33.2,35.61,33.2,35.16,55200
VTSS,20050503,2.05,2.11,2,2,2683400
VVTV,20050503,9.38,9.6,8.87,8.95,210300
VVUS,20050503,2.79,2.79,2.66,2.73,98200
VWPT,20050503,2.12,2.19,2.02,2.1,176000
VYYO,20050503,7.27,7.27,7.15,7.24,3700
WABC,20050503,50.83,51.74,50.73,50.96,164800
WACLY,20050503,63.86,63.86,63.5,63.5,600
WAIN,20050503,11.76,11.76,11.76,11.76,3500
WASH,20050503,24.74,24.75,23.94,24.12,14600
WATFZ,20050503,0.53,0.53,0.51,0.51,9000
WAVX,20050503,0.72,0.78,0.72,0.78,179200
WAYN,20050503,14.37,14.37,14.37,14.37,0
WBCO,20050503,18.74,18.74,17.9,18.24,15600
WBKC,20050503,16.75,16.8,16.61,16.72,3100
WBNK,20050503,18.1,18.1,18.1,18.1,0
WBPRK,20050503,25.77,25.77,25.77,25.77,400
WBPRL,20050503,25.05,25.95,25.05,25.95,400
WBPRM,20050503,25.1,25.5,25.09,25.5,9100
WBPRN,20050503,24.51,25.1,24.03,25.09,3800
WBPRO,20050503,24.5,24.5,24.23,24.25,2000
WBPRZ,20050503,25.14,25.14,25.14,25.14,0
WBSN,20050503,52.5,53.21,51.83,52.11,503100
WBSTP,20050503,11,11,11,11,0
WCAA,20050503,9.21,9.22,9,9.03,18000
WCBO,20050503,21.27,21.4,20.72,20.89,10600
WCST,20050503,18.76,18.76,18.76,18.76,0
WDFC,20050503,28.25,28.84,28,28.73,100500
WDHD,20050503,11.88,12.04,11.52,11.75,33600
WEBM,20050503,4.89,4.95,4.62,4.84,2360600
WEBX,20050503,21.81,22.45,21.77,22.13,853200
WEDC,20050503,4.76,4.82,4.64,4.75,30200
WEDX,20050503,2.43,2.43,2.4,2.43,8600
WERN,20050503,18.67,18.72,18.25,18.42,692500
WEYS,20050503,18.72,18.97,18.7,18.95,4400
WFII,20050503,5.34,5.34,5.09,5.19,251600
WFMI,20050503,99.57,100.38,98.5,99.42,577300
WFSI,20050503,45.89,46.17,45.03,46.05,26000
WFSL,20050503,22.4,22.88,22.4,22.61,131800
WGAT,20050503,4.22,4.3,4.09,4.1,393300
WGBC,20050503,16.1,16.3,16.09,16.1,8300
WGII,20050503,42.35,43.36,42.35,43.06,506200
WGNB,20050503,29.4,29.4,29.4,29.4,0
WGNR,20050503,2.1,2.1,2.01,2.04,8900
WGOV,20050503,71,73.83,71,73.53,47400
WGRD,20050503,3.3,3.45,3.23,3.24,194900
WHRT,20050503,0.97,0.97,0.95,0.97,17400
WIBC,20050503,13.54,13.88,13.45,13.59,83800
WILCF,20050503,5.32,5.37,5.32,5.33,11800
WINA,20050503,22.85,22.85,22.85,22.85,0
WIND,20050503,12.88,13.09,12.73,12.83,406100
WINS,20050503,8.14,8.4,8.14,8.27,21700
WIRE,20050503,9,10.01,9,9.67,279800
WITS,20050503,17.84,18,17.65,18,444000
WJCI,20050503,2.01,2.1,2,2.02,63300
WLDA,20050503,6.81,7.1,6.75,6.97,302700
WLFC,20050503,8.9,8.9,8.89,8.9,1100
WLSN,20050503,4.8,5.4,4.8,5.14,135900
WMAR,20050503,16.08,16.44,15.85,16.19,571000
WMGI,20050503,24.39,24.66,24.24,24.34,236400
WMSI,20050503,3.5,3.5,3.5,3.5,0
WOLF,20050503,21.68,21.68,20.14,20.59,175500
WOLV,20050503,0.54,0.54,0.45,0.47,281900
WOOF,20050503,24.3,24.67,23.69,23.83,850000
WPPGY,20050503,53.46,53.67,53.09,53.37,107200
WPSC,20050503,23.57,24.68,23.56,23.94,162300
WPTE,20050503,12.05,12.59,12.05,12.2,166200
WQNI,20050503,1.96,2.04,1.96,2,16500
WRLD,20050503,24.89,25.36,24.44,24.93,137100
WRLS,20050503,3.92,3.96,3.7,3.9,116000
WRNC,20050503,22.45,22.65,22.09,22.2,298400
WSBA,20050503,31.33,31.93,31.11,31.93,19800
WSBC,20050503,27.47,27.65,27.12,27.42,65600
WSCC,20050503,3.62,3.62,3.62,3.62,0
WSCI,20050503,2.88,2.96,2.88,2.93,7200
WSFS,20050503,52.59,54.16,52.52,53.41,15600
WSII,20050503,3.5,3.6,3.5,3.58,168300
WSSI,20050503,11.62,11.62,10.7,11.04,347200
WSTC,20050503,30.96,32.35,30.96,32.35,149400
WSTF,20050503,3.66,3.67,3.61,3.65,3300
WSTL,20050503,5.34,5.6,5.3,5.5,227000
WSTM,20050503,1.82,1.82,1.7,1.77,194500
WTBA,20050503,16.46,16.88,16.31,16.57,21300
WTFC,20050503,46.9,48.8,46.9,48.54,339400
WTFCO,20050503,10.5,10.5,10.5,10.5,1900
WTFCP,20050503,25.61,25.61,25.61,25.61,0
WTNY,20050503,46.05,46.68,45.98,46.35,124600
WTRS,20050503,7.33,8.35,7.33,8.2,4100
WTSLA,20050503,3.65,3.72,3.46,3.68,980300
WVCM,20050503,6.69,6.69,6.29,6.29,44200
WVFC,20050503,16.75,16.75,16.75,16.75,800
WVVI,20050503,3.42,3.42,3.37,3.37,1500
WWCA,20050503,38.79,38.84,38.05,38.56,800300
WWIN,20050503,13.7,14.95,12.84,14.49,28700
WYNN,20050503,49.33,49.52,47.15,47.3,6325500
WZEN,20050503,5.18,5.28,5.09,5.11,51600
XATA,20050503,4.84,4.84,4.84,4.84,0
XCYT,20050503,0.89,0.91,0.86,0.89,147100
XCYTP,20050503,5.05,5.05,5.05,5.05,500
XETA,20050503,3.02,3.02,3.02,3.02,1200
XGEN,20050503,4.4,5,4.4,5,2400
XIDE,20050503,10.68,10.75,10.57,10.7,82300
XIDEW,20050503,1.27,1.27,1.2,1.2,9100
XING,20050503,5.14,5.16,5.06,5.13,69500
XLNX,20050503,26.53,26.8,26.11,26.33,6049200
XLTC,20050503,21.1,21.37,20.85,21.16,51000
XMSR,20050503,27.67,27.89,27.31,27.52,2841500
XNVA,20050503,0.84,0.84,0.78,0.8,24700
XOMA,20050503,1.2,1.23,1.18,1.22,293800
XPRSA,20050503,11.28,11.29,10.9,11.12,235900
XPRT,20050503,20.43,21.55,20.35,20.88,114900
XRAY,20050503,54.37,54.84,53.8,54.55,525900
XRIT,20050503,10.98,11.19,10.75,10.99,285400
XRTX,20050503,16.08,17.12,16.08,16.61,138600
XTEX,20050503,34.31,34.31,33.5,33.55,17600
XTND,20050503,4.6,4.6,4.2,4.55,42700
XTXI,20050503,45.35,45.35,44.22,44.22,11700
XXIA,20050503,15.53,15.95,15.22,15.49,966000
XYBRE,20050503,0.15,0.17,0.13,0.15,6393000
YANB,20050503,32.42,32.71,32.26,32.42,24100
YAVY,20050503,13.78,14,13.78,13.89,2600
YBTVA,20050503,7.45,7.5,7.13,7.13,28300
YDIW,20050503,2.34,2.49,2.34,2.4,36900
YDNT,20050503,36,36,35.44,35.82,20300
YELL,20050503,50.74,51.12,50.15,50.29,1206100
YHOO,20050503,34.05,34.6,33.9,34.28,22057600
YOCM,20050503,4.51,4.53,4.51,4.52,1400
YORW,20050503,20.56,20.57,20.48,20.48,5000
ZANE,20050503,4.05,4.09,4,4,6900
ZBRA,20050503,45.35,45.38,44.5,45.35,628800
ZCOM,20050503,1.62,1.62,1.62,1.62,0
ZEUS,20050503,14.32,14.66,14.15,14.26,234800
ZGEN,20050503,15.58,16.41,15.58,16.08,114000
ZHNE,20050503,2.2,2.31,2.17,2.25,600200
ZICA,20050503,2.87,3.3,2.87,3.3,337600
ZIGO,20050503,9.92,10.23,9.86,9.94,82400
ZILA,20050503,3.02,3.1,2.99,2.99,209900
ZILG,20050503,4.44,4.47,4.39,4.4,12300
ZION,20050503,70.85,71.2,69.77,70.36,1206500
ZIPR,20050503,13.45,13.45,13.28,13.35,120400
ZIXI,20050503,2.65,2.79,2.5,2.71,286900
ZNDT,20050503,3.94,4.3,3.94,4.08,10700
ZOLL,20050503,22.8,22.8,22.49,22.57,87600
ZOLT,20050503,12.16,12.51,12.12,12.2,68400
ZOMX,20050503,2.2,2.26,2.2,2.23,52800
ZONA,20050503,2.97,3.04,2.97,3.02,7100
ZONS,20050503,3.19,3.28,3.01,3.04,25600
ZOOM,20050503,2.41,2.43,2.4,2.41,18400
ZRAN,20050503,10.85,11.12,10.72,10.88,1013700
ZVXI,20050503,3.57,3.57,3.1,3.1,10900
AABC,20050504,14.4,14.4,14.4,14.4,0
AACB,20050504,23.61,23.91,23.61,23.72,6500
AACC,20050504,21.46,21.84,21.08,21.47,408900
AACE,20050504,23.44,23.64,23.05,23.48,85800
AAME,20050504,3,3,3,3,1500
AANB,20050504,16.88,16.88,16.88,16.88,1800
AAON,20050504,18.44,18.47,17.93,18.2,108000
AAPL,20050504,36.11,37.2,36.1,37.15,16400000
AATK,20050504,1.35,1.38,1.31,1.36,36400
AAUK,20050504,22.29,22.72,22.23,22.66,154300
ABAX,20050504,9.74,10.27,9.71,10.13,164300
ABCB,20050504,18.08,18.53,18.08,18.3,7900
ABCO,20050504,40.24,40.95,40.24,40.89,422800
ABCW,20050504,26.82,27.68,26.59,27.68,35700
ABER,20050504,27.79,28.19,27.36,28.19,43700
ABFS,20050504,32.74,32.97,32.16,32.84,346300
ABGX,20050504,7.12,7.26,7.07,7.19,1215800
ABIX,20050504,5.13,5.57,5.01,5.37,12900
ABLE,20050504,7.7,8.29,7.65,7.87,91400
ABMC,20050504,0.86,0.89,0.86,0.88,23500
ABMD,20050504,9.72,9.72,9.16,9.6,116800
ABNK,20050504,17.08,17.45,16.57,17.39,333500
ABRI,20050504,4.5,4.5,4.5,4.5,500
ABRX,20050504,23.63,24.6,23.44,24.18,357600
ABTLE,20050504,4.66,4.96,4.57,4.88,200900
ABVA,20050504,15.15,15.25,15.15,15.25,2200
ACAD,20050504,7.54,7.83,7.4,7.54,17200
ACAM,20050504,8.21,8.81,8.21,8.7,6400
ACAP,20050504,32.45,32.88,32.25,32.79,56500
ACAS,20050504,32.7,34.49,32.49,34.25,2267400
ACAT,20050504,23.71,24.49,23.52,24.48,97600
ACBA,20050504,14.4,15.25,14.4,15.2,3900
ACBAW,20050504,3.5,3.5,3.5,3.5,0
ACCL,20050504,5.3,5.34,5.19,5.28,202600
ACDO,20050504,45.06,45.69,45.06,45.48,521600
ACEC,20050504,2.24,2.4,2.22,2.31,17900
ACEL,20050504,1.83,1.84,1.75,1.76,34300
ACET,20050504,7.29,7.72,7.21,7.37,149600
ACFC,20050504,11.15,11.34,11.15,11.2,16800
ACGL,20050504,40.75,40.75,40.27,40.38,93000
ACLS,20050504,6.12,6.13,5.93,6.09,1431400
ACME,20050504,3.95,3.95,3.67,3.8,97500
ACMR,20050504,25.7,26.3,25.7,26.06,79000
ACPW,20050504,2.89,2.98,2.86,2.92,77400
ACSEF,20050504,3.27,3.28,3.02,3.1,45800
ACTG,20050504,5.81,5.9,5.77,5.8,23900
ACTI,20050504,5.2,5.28,5.13,5.13,171500
ACTL,20050504,14.24,14.46,14.13,14.44,425300
ACTT,20050504,0.37,0.38,0.36,0.37,68900
ACTU,20050504,1.92,1.94,1.89,1.92,229500
ACUS,20050504,4.58,4.6,4.5,4.51,7400
ACXM,20050504,18.89,19.03,18.81,18.88,755700
ADAM,20050504,4.9,5.19,4.9,5.1,26400
ADAT,20050504,4.1,4.1,3.99,4.02,74200
ADBE,20050504,57.79,58.22,57.31,57.55,2880900
ADBL,20050504,12.37,13,12.31,12.65,173000
ADCT,20050504,2.27,2.3,2.19,2.25,6952800
ADES,20050504,14.16,14.16,14,14,1200
ADEX,20050504,22.05,22.35,21.77,22.23,84000
ADIC,20050504,6.9,6.91,6.66,6.74,405000
ADLR,20050504,8.83,9.1,8.72,9.09,86300
ADPI,20050504,23.65,23.98,23.65,23.82,6200
ADPT,20050504,3.45,3.53,3.4,3.47,880800
ADRA,20050504,66.81,67.37,66.79,67.37,1500
ADRD,20050504,65.1,66.59,65.1,66.59,1400
ADRE,20050504,81.7,84.72,81.7,84.72,4500
ADRU,20050504,67.09,67.09,67.09,67.09,0
ADRX,20050504,20.2,20.43,19.3,19.4,1314300
ADSK,20050504,32.3,33.25,32.2,32.98,2050000
ADST,20050504,0.7,0.74,0.62,0.72,27800
ADSX,20050504,3.26,3.29,3.1,3.21,775900
ADTN,20050504,20.67,20.76,20.25,20.61,658500
ADVNA,20050504,22.23,22.51,22.23,22.51,4100
ADVNB,20050504,24,24.5,23.87,24.5,214600
ADVS,20050504,18.97,19.42,18.64,19.31,202400
ADZA,20050504,12.81,13.05,12.55,12.55,40100
AEGN,20050504,0.83,0.92,0.83,0.92,17600
AEHR,20050504,2.54,2.64,2.52,2.53,2700
AEIS,20050504,10.89,10.91,10.68,10.9,352900
AEMLW,20050504,2.06,2.13,2.06,2.12,9500
AEOS,20050504,26.66,26.66,25.91,26.02,3668700
AEPI,20050504,16.54,17,16.47,16.97,8500
AERTA,20050504,1.45,1.45,1.36,1.38,13500
AETH,20050504,3.42,3.49,3.37,3.45,211100
AEZS,20050504,4.8,5.27,4.8,5.18,47300
AFAM,20050504,12.5,12.85,12.5,12.85,2400
AFBK,20050504,12,12.15,12,12.15,300
AFBKW,20050504,2,2,2,2,0
AFCE,20050504,26.6,26.64,26.35,26.5,179400
AFCO,20050504,24.06,25.47,23.89,25.09,192000
AFFM,20050504,15.33,15.36,14.98,15.05,29800
AFFX,20050504,47.76,47.79,46.41,46.74,1056500
AFOP,20050504,0.82,0.9,0.82,0.89,34800
AGCC,20050504,2,2,1.82,1.88,67300
AGEN,20050504,6.92,7.21,6.92,7.16,186100
AGII,20050504,19.11,19.93,19.03,19.93,63800
AGIL,20050504,6.26,6.37,5.97,6.34,2353900
AGIX,20050504,11.09,11.95,11.08,11.71,996000
AGNT,20050504,0.91,0.92,0.9,0.91,315400
AGYS,20050504,13.81,14.17,13.65,14.11,370600
AHCI,20050504,5.96,6.01,5.65,5.98,37400
AHPI,20050504,5.61,5.79,5.6,5.71,7700
AICXE,20050504,0.5,0.5,0.43,0.43,1600
AINN,20050504,3.9,3.9,3.63,3.9,7300
AINV,20050504,15.84,16.57,15.84,16.56,143700
AIRM,20050504,7.24,7.34,7.13,7.24,13400
AIRN,20050504,4.85,4.9,4.81,4.9,293300
AIRT,20050504,14.67,15.29,14.43,14.92,175000
AKAM,20050504,11.58,11.72,11.51,11.67,807400
AKSY,20050504,2.44,2.88,2.42,2.83,29300
AKZOY,20050504,41.6,41.9,41.37,41.9,115100
ALAB,20050504,60.1,61.4,59.93,61.39,23700
ALAN,20050504,1.2,1.28,1.18,1.22,140000
ALBY,20050504,11.04,11.04,11.04,11.04,0
ALCO,20050504,49.5,50.72,49.31,50.06,31500
ALDA,20050504,21.1,21.16,20.97,21.1,57000
ALDN,20050504,21.01,21.23,20.8,21.21,32300
ALEX,20050504,40.72,42.05,40.65,42.04,290700
ALFA,20050504,14.27,14.37,14.1,14.25,90400
ALFC,20050504,22,22,22,22,0
ALGN,20050504,8.26,8.36,8.2,8.31,1017200
ALKS,20050504,11.5,11.73,11.3,11.67,874000
ALLB,20050504,22.02,22.02,22.02,22.02,0
ALLEP,20050504,26.5,26.5,26.5,26.5,0
ALNC,20050504,31.5,31.7,31.5,31.7,700
ALNY,20050504,8,8.07,7.88,7.99,31000
ALOG,20050504,41.9,41.94,41.4,41.94,44400
ALOT,20050504,9.26,10.13,9.01,9.11,13100
ALOY,20050504,4.38,4.48,4.31,4.44,149800
ALSC,20050504,1.56,1.67,1.56,1.66,134100
ALSK,20050504,9.48,9.72,9.35,9.62,197900
ALSM,20050504,3.66,3.66,3.64,3.65,41700
ALTH,20050504,2.48,2.48,2.32,2.37,64400
ALTI,20050504,2.69,3.15,2.62,3.15,3483700
ALTR,20050504,20.62,20.83,20.46,20.8,5357000
ALVR,20050504,8.59,8.84,8.24,8.37,2197900
ALXN,20050504,20.78,21.28,20.76,21.15,229500
AMAC,20050504,6.28,6.28,6.24,6.25,15300
AMAT,20050504,15.12,15.44,15.11,15.41,21223500
AMBK,20050504,8.99,8.99,8.99,8.99,1000
AMCC,20050504,2.75,2.79,2.66,2.72,2164400
AMCE,20050504,1.84,1.84,1.84,1.84,100
AMCR,20050504,19.92,20.4,19.92,20.39,22700
AMCRP,20050504,51,51.7,51,51.7,4100
AMED,20050504,33.8,35.1,33.8,34.93,670200
AMEN,20050504,5.36,5.38,4.98,5.13,4100
AMFI,20050504,25.97,26.8,25.86,26.71,88900
AMGN,20050504,58.68,59,58.38,58.96,5919900
AMHC,20050504,37.64,38.49,37.43,38.38,330200
AMIC,20050504,12.9,12.9,12.9,12.9,2900
AMIE,20050504,12.7,12.88,12.51,12.69,14800
AMIS,20050504,11.02,11.1,10.92,10.98,235600
AMKR,20050504,3.17,3.54,3.15,3.43,3304800
AMLN,20050504,16.21,16.25,15.68,16,4852200
AMMD,20050504,18,18.75,17.95,18.67,513600
AMNB,20050504,24,24,23.52,23.99,900
AMNT,20050504,8.77,9,8.6,8.81,7600
AMOT,20050504,5.31,5.38,5.1,5.34,35100
AMOV,20050504,50.5,52,50.5,51.01,1100
AMPH,20050504,12.76,13.62,12.26,13.6,6000
AMPL,20050504,3.81,3.98,3.76,3.92,10600
AMPLP,20050504,11.3,11.3,11.3,11.3,0
AMRB,20050504,21.75,21.75,21.75,21.75,200
AMRI,20050504,9.8,9.91,9.57,9.7,95200
AMRN,20050504,1.9,1.9,1.78,1.78,19600
AMSC,20050504,8.82,9.5,8.82,9.35,236100
AMSG,20050504,25.84,26.98,25.78,26.97,360000
AMSWA,20050504,5.58,5.58,5.45,5.48,77300
AMTA,20050504,3.36,3.36,3.36,3.36,0
AMTC,20050504,5.76,5.76,5.76,5.76,0
AMTCP,20050504,12.5,12.5,12.5,12.5,0
AMTCW,20050504,1.75,1.75,1.75,1.75,0
AMTD,20050504,10.35,10.86,10.33,10.78,3684900
AMWD,20050504,32.41,32.77,32.06,32.77,10500
AMZN,20050504,33.35,34.12,33.27,33.96,7784300
ANAD,20050504,1.4,1.41,1.3,1.34,429800
ANAT,20050504,103.37,104.25,102.5,103.57,9900
ANCC,20050504,0.99,1.05,0.99,1.04,28500
ANCX,20050504,13.2,13.5,13.2,13.5,800
ANDE,20050504,28.75,30.13,28.52,29.7,8600
ANDS,20050504,6.1,6.1,6.09,6.09,2600
ANDW,20050504,12.51,12.99,12.38,12.86,2180900
ANEN,20050504,10.07,10.42,10,10.28,190900
ANGN,20050504,2.11,2.21,2.1,2.21,8600
ANGO,20050504,17.51,17.74,17.24,17.74,41300
ANIK,20050504,15.9,16.43,15.67,16.25,198600
ANLT,20050504,1.4,1.48,1.3,1.45,36200
ANLY,20050504,3.35,3.56,3.35,3.44,30300
ANNB,20050504,9.19,9.88,9.19,9.88,6000
ANNY,20050504,9,9.1,8.7,9.09,4900
ANPI,20050504,13.75,14.14,13.48,13.95,805100
ANSI,20050504,31.6,31.98,31.41,31.63,293300
ANSL,20050504,28.4,28.4,28.4,28.4,200
ANSR,20050504,3.48,3.61,3.48,3.57,60900
ANSS,20050504,32.74,34.43,32.68,34.25,301200
ANST,20050504,23.48,24.12,23.14,24,38400
ANTP,20050504,19.74,20.52,17.75,17.85,872500
AOLA,20050504,0.19,0.19,0.17,0.18,116400
AORGB,20050504,61,63,59,63,700
APAC,20050504,1.3,1.3,1.23,1.29,70700
APAGF,20050504,36.5,36.5,36.31,36.5,600
APAT,20050504,1.25,1.32,1.25,1.3,9100
APCC,20050504,25.36,26.3,25.34,25.9,2747600
APCFY,20050504,3.1,3.1,3.1,3.1,200
APCS,20050504,12.94,13.26,12.94,13.2,1435300
APFC,20050504,7.85,7.89,7.85,7.85,1100
APHT,20050504,0.99,1.02,0.92,0.99,115400
APII,20050504,2.81,2.91,2.81,2.86,17600
APLX,20050504,4.73,4.95,4.53,4.85,263000
APOG,20050504,13.25,13.87,13.2,13.87,62600
APOL,20050504,69.38,70.11,65.96,68.64,8986600
APPA,20050504,1.57,1.78,1.55,1.68,45500
APPB,20050504,25.38,25.63,25.17,25.45,1008700
APPX,20050504,50.94,51.3,46.39,48.69,1929800
APRO,20050504,11.95,12.06,11.95,11.95,10200
APRS,20050504,2.4,2.53,2.4,2.5,22600
APSA,20050504,8.99,9,8.78,9,1100
APSG,20050504,19.35,19.46,18.84,19.16,63900
APTI,20050504,7.11,7.21,7,7.05,8000
APTM,20050504,14.02,15.32,14.02,15,27500
AQNT,20050504,11.9,13.06,11.53,12.61,10731300
AQQQ,20050504,10.47,10.47,10.25,10.47,7700
ARBA,20050504,5.95,6.02,5.92,5.95,985900
ARBX,20050504,19.1,19.1,18.63,18.71,175800
ARCAF,20050504,21.01,21.49,21.01,21.44,2500
ARCC,20050504,16.49,16.7,16.15,16.59,135500
ARDI,20050504,3.41,3.57,3.39,3.45,452800
ARDM,20050504,1.08,1.1,1.01,1.01,87700
ARDNA,20050504,64.95,65.96,64.75,65.96,600
ARGN,20050504,3.95,3.95,3.95,3.95,3800
ARIA,20050504,6.54,6.98,6.37,6.96,1455100
ARKR,20050504,29.74,29.76,28.82,28.82,10400
ARLC,20050504,1.02,1.09,1,1.04,20300
ARLP,20050504,65.64,66.88,65.62,66.68,51900
ARMF,20050504,2.75,2.75,2.75,2.75,0
ARMHY,20050504,5.53,5.73,5.53,5.67,1266400
ARNA,20050504,5.64,5.67,5.48,5.48,238700
ARNN,20050504,10.57,10.57,10.3,10.35,6500
AROW,20050504,24.98,25.54,24.98,25.4,14700
ARQL,20050504,5.7,5.9,5.52,5.9,162800
ARRO,20050504,33.02,33.54,32.62,33.17,87400
ARRS,20050504,7.75,7.85,7.6,7.84,1713600
ARRY,20050504,6.38,6.51,6.3,6.34,161900
ARTC,20050504,28.93,29.99,28.93,29.81,121400
ARTG,20050504,1,1.02,0.99,1.01,293400
ARTL,20050504,6.31,6.31,6.19,6.19,900
ARTNA,20050504,30.8,31.24,30.66,30.81,900
ARTW,20050504,5.65,5.88,5.41,5.5,16900
ARTX,20050504,1.21,1.24,1.2,1.24,487000
ARWR,20050504,2.66,2.73,2.6,2.6,85400
ARWRW,20050504,1.13,1.15,1.12,1.14,9000
ARXX,20050504,6.9,7.16,6.64,6.98,3512900
ASBC,20050504,31.36,32.03,31.17,31.9,409900
ASBI,20050504,13.6,13.98,13.54,13.98,2900
ASBP,20050504,22.4,22.4,22.4,22.4,300
ASCA,20050504,51.01,53.25,51.01,53.15,141900
ASCL,20050504,18.47,18.47,18.47,18.47,0
ASEI,20050504,41.3,41.8,40.93,41.08,29000
ASFI,20050504,21.35,21.35,21.03,21.35,184500
ASGN,20050504,4.2,4.28,3.99,4.02,136200
ASGR,20050504,24.5,24.75,24.06,24.6,40200
ASHW,20050504,10.89,10.99,10.85,10.92,19400
ASIA,20050504,4.94,5.01,4.82,4.84,178600
ASKJ,20050504,28.02,29.14,27.58,28.79,8198200
ASMI,20050504,13.71,13.94,13.65,13.89,88200
ASML,20050504,14.85,15.04,14.78,14.99,2677400
ASPM,20050504,26.49,26.75,26.27,26.69,200600
ASPT,20050504,8.97,8.99,8.62,8.94,346900
ASRV,20050504,5.3,5.39,5.3,5.3,400
ASRVP,20050504,25.25,25.25,25.25,25.25,400
ASTE,20050504,22.95,22.95,22.39,22.81,77400
ASTM,20050504,2,2.04,1.99,2.01,1439300
ASTSF,20050504,5.11,5.17,4.95,4.95,142400
ASTT,20050504,0.94,0.94,0.91,0.93,17400
ASVI,20050504,35.82,35.83,33.8,34.84,204000
ASYS,20050504,3.74,3.8,3.65,3.72,14100
ASYT,20050504,3.55,3.63,3.43,3.59,376500
ATAC,20050504,15.02,15.35,14.95,15.31,93000
ATAR,20050504,2.62,2.63,2.4,2.47,227000
ATAXZ,20050504,7.15,7.15,7.14,7.14,1000
ATBC,20050504,23.5,23.5,23.5,23.5,100
ATCO,20050504,7.9,7.9,7.34,7.34,46300
ATEA,20050504,7.46,7.46,7.23,7.42,3500
ATGN,20050504,1.76,1.95,1.67,1.81,16100
ATHR,20050504,7.29,7.58,7.2,7.55,313200
ATLO,20050504,93.5,93.5,93.5,93.5,100
ATLRS,20050504,21.79,21.79,21.79,21.79,0
ATLS,20050504,31.79,32.9,30.16,31.93,58700
ATMI,20050504,23.31,23.65,23.04,23.61,374400
ATML,20050504,2.3,2.35,2.26,2.27,9801700
ATPG,20050504,20.18,20.93,20.02,20.89,168900
ATPL,20050504,6.5,7.2,6.5,7.19,77400
ATRI,20050504,53.62,53.88,53.53,53.53,500
ATRM,20050504,2.09,2.14,2.05,2.06,18700
ATRO,20050504,6.98,7,6.75,6.97,10600
ATRS,20050504,17.03,18.2,16.93,17.7,433700
ATSI,20050504,3.64,3.64,3.12,3.2,215800
ATSN,20050504,6.99,7.32,6.99,7.22,148900
ATTU,20050504,2.8,2.8,2.63,2.64,33300
ATVI,20050504,14.74,15.06,14.68,14.88,3495200
ATYT,20050504,15,15.2,14.86,15.16,2136200
AUBN,20050504,21.5,22,21.5,22,200
AUDC,20050504,9.9,10.15,9.82,10.11,232300
AUGT,20050504,11.8,11.96,11.69,11.94,156000
AULT,20050504,2.2,2.2,2.2,2.2,500
AUXL,20050504,5,5.22,4.63,4.8,34300
AVAN,20050504,1.22,1.45,1.21,1.43,317500
AVCI,20050504,4.45,4.71,4.45,4.61,90500
AVCT,20050504,25.63,25.79,25.46,25.53,304600
AVGN,20050504,3.35,3.47,3.33,3.47,22500
AVID,20050504,51.73,52.83,51.03,52.75,446900
AVII,20050504,2.41,2.57,2.41,2.49,147500
AVNC,20050504,4.7,4.76,4.62,4.76,93000
AVNX,20050504,1.07,1.18,1.07,1.12,1240100
AVSR,20050504,2.34,2.35,2.17,2.19,26300
AVTR,20050504,48.23,48.23,46.85,46.87,99500
AWBC,20050504,18.83,19.51,18.83,19.13,53300
AWGI,20050504,13.64,13.71,13.52,13.54,81000
AWGIW,20050504,0.6,0.6,0.6,0.6,400
AWRE,20050504,4.51,4.9,4.49,4.82,61400
AXCA,20050504,14.87,15.22,14.64,15.02,343000
AXTI,20050504,1.14,1.2,1.14,1.19,11200
AXYS,20050504,19.88,19.93,19.32,19.45,23900
AXYX,20050504,1.17,1.18,1.14,1.18,267700
AZPN,20050504,4.67,4.85,4.62,4.72,174500
BABY,20050504,8.67,8.75,8.34,8.65,125800
BAMM,20050504,7.69,7.73,7.58,7.65,6900
BANF,20050504,71.1,75.84,71,74.55,40700
BANFP,20050504,26,26.05,25.92,26.05,2800
BANR,20050504,24.85,25.41,24.85,25.41,14800
BARI,20050504,36.3,37,36.3,36.9,3900
BASI,20050504,7.9,8.6,7.55,8.53,18300
BBBB,20050504,18.27,18.67,18.25,18.5,129400
BBBY,20050504,37.39,37.56,36.98,37.5,2506700
BBGI,20050504,16.95,17.09,16.91,16.95,10100
BBNK,20050504,14.6,15,14.5,15,2000
BBOX,20050504,32.71,34.2,32.69,34.07,156300
BBQZ,20050504,4.2,4.2,4.06,4.06,3900
BBSI,20050504,20.9,21.21,20.14,21.19,16700
BBXT,20050504,26.11,26.43,26.11,26.3,3200
BCGI,20050504,5.83,5.89,5.74,5.81,229900
BCII,20050504,32.11,32.47,28.59,32.11,6632900
BCON,20050504,0.81,0.9,0.79,0.88,346700
BCRX,20050504,3.88,3.96,3.87,3.93,48400
BCSB,20050504,13.75,13.75,13.75,13.75,0
BCSI,20050504,14.68,15.99,14.68,15.8,231000
BDAY,20050504,12.15,12.35,12.1,12.1,2400
BDCO,20050504,1.47,1.54,1.41,1.45,39000
BDMS,20050504,26.85,26.87,26.41,26.41,5800
BDOG,20050504,6.23,6.23,5.61,6.16,3000
BDSI,20050504,2.9,2.9,2.9,2.9,500
BDSIW,20050504,0.55,0.55,0.55,0.55,0
BEAR,20050504,4.44,4.86,4.4,4.86,2700
BEAS,20050504,7.16,7.53,7.16,7.51,11810400
BEAV,20050504,12.65,12.85,12.43,12.68,329000
BEBE,20050504,33,33.3,32.74,33.3,424600
BECN,20050504,22.49,22.49,22.05,22.32,50200
BEIQ,20050504,22.5,25.67,22.5,23.78,257200
BELFA,20050504,22.55,22.55,22.55,22.55,0
BELFB,20050504,26.03,27,25.82,27,34000
BELM,20050504,7.87,8.07,7.81,8.07,141200
BERK,20050504,18.12,19.05,18.12,19.05,400
BESI,20050504,5.07,5.07,5.07,5.07,0
BEXP,20050504,8.35,8.48,7.73,7.94,730500
BFAM,20050504,33.63,34.7,33.16,34.46,187000
BFCF,20050504,9.97,10.01,9.5,9.77,15200
BFEN,20050504,8.43,8.43,8.43,8.43,0
BFLY,20050504,1.26,1.3,1.25,1.28,11500
BGFVE,20050504,23.3,24.56,23.18,24.45,57800
BHBC,20050504,10.46,10.46,10.21,10.28,27700
BIIB,20050504,38.34,39.11,38.25,38.72,5194800
BIOI,20050504,9.99,10,9.91,9.91,6500
BIOM,20050504,2.03,2.07,2,2.05,254400
BIOS,20050504,5.6,6.04,5.6,5.86,451000
BIOV,20050504,4.8,5,4.72,4.91,73500
BITI,20050504,2.93,2.97,2.77,2.93,40700
BITS,20050504,2.57,2.63,2.45,2.51,13800
BIVN,20050504,6.2,6.26,6.1,6.16,349100
BJCT,20050504,1.38,1.44,1.36,1.4,23100
BJRI,20050504,18.1,18.3,17.95,18.14,52300
BKBK,20050504,19.4,19.45,18.44,18.44,600
BKHM,20050504,2.92,3.15,2.92,3.11,268200
BKMU,20050504,10.74,11.05,10.71,11,1705400
BKOR,20050504,10.5,10.5,10.5,10.5,0
BKRS,20050504,9.35,9.68,9.35,9.68,1000
BKSC,20050504,14.2,14.2,14.2,14.2,1700
BKST,20050504,19.86,19.86,19.78,19.8,149400
BKUNA,20050504,24.73,25,24.64,25,181200
BKWW,20050504,10.8,10.8,10.8,10.8,0
BLDP,20050504,3.75,3.8,3.63,3.67,496700
BLKB,20050504,13,13.05,12.98,13.01,139200
BLMT,20050504,5.86,5.86,5.82,5.82,300
BLSC,20050504,6.3,6.55,6.25,6.42,10500
BLSI,20050504,2.11,2.2,2.11,2.16,900
BLTIE,20050504,7.63,7.76,7.41,7.62,90400
BLUD,20050504,30.36,31,30.15,30.84,330500
BLUE,20050504,3.97,3.98,3.96,3.97,81400
BMET,20050504,38.18,39.21,38.08,39.21,1501500
BMHC,20050504,54.9,55.76,54.6,55.6,234700
BMRC,20050504,34.99,34.99,31.75,32,3100
BMRN,20050504,6.21,6.36,6.1,6.32,343000
BMTC,20050504,18.98,19.44,18.98,19.3,10700
BNCC,20050504,14.6,14.65,14.5,14.55,2200
BNCN,20050504,19.6,19.6,19.6,19.6,0
BNHN,20050504,15,15,14,14.4,73900
BNHNA,20050504,15.34,15.34,14.15,14.75,43400
BNSO,20050504,3.95,4,3.95,4,1500
BOBE,20050504,21.45,21.64,21.29,21.5,262100
BOBJ,20050504,26.42,26.66,26.21,26.52,690000
BOCH,20050504,10.49,10.49,10.49,10.49,0
BOFL,20050504,15.66,16.01,15.66,16,11300
BOKF,20050504,42.9,43.48,42.88,43.46,31600
BOMK,20050504,10,10,10,10,0
BONT,20050504,17.94,18.39,17.94,18.06,62900
BOOM,20050504,25.9,26.34,25.42,25.85,849300
BOOT,20050504,10.09,10.09,9.5,10,25000
BORD,20050504,17.3,17.36,17.1,17.13,3500
BORDW,20050504,6.13,6.15,5.9,6.15,4400
BORL,20050504,5.64,5.64,5.4,5.47,2248000
BOSA,20050504,13.64,13.64,13.4,13.4,300
BOSC,20050504,2.43,2.46,2.37,2.44,9300
BPFH,20050504,23.31,24.08,23.14,24.05,189200
BPHX,20050504,4.05,4.06,4.05,4.05,2600
BPMI,20050504,3.53,3.53,3.29,3.29,1200
BPOP,20050504,23.13,23.77,23.13,23.7,422500
BPOPN,20050504,25.54,25.54,25.25,25.5,8100
BPOPO,20050504,25.2,25.2,25.2,25.2,100
BPRG,20050504,7,7,6.07,6.2,8500
BPUR,20050504,0.36,0.37,0.35,0.35,1208900
BRBI,20050504,4.9,5,4.9,4.9,3400
BRCD,20050504,4.17,4.26,4.13,4.25,9945900
BRCM,20050504,30.33,31.86,30.3,31.69,10373800
BRID,20050504,8.31,8.31,8.31,8.31,1000
BRKL,20050504,15,15.36,15,15.29,187000
BRKR,20050504,3.42,3.53,3.4,3.52,75000
BRKS,20050504,13.63,13.89,13.28,13.79,891200
BRKT,20050504,9.73,9.76,9.36,9.75,55400
BRLC,20050504,1.69,1.73,1.63,1.66,38200
BRLI,20050504,13.92,14.27,13.87,14.27,60100
BSET,20050504,19.25,19.44,18.84,19.25,83900
BSMD,20050504,3.69,3.72,3.62,3.71,10500
BSML,20050504,3.46,4.03,3.46,3.94,5000
BSQR,20050504,0.53,0.58,0.51,0.54,486200
BSRR,20050504,21.25,21.25,20.86,20.86,1300
BSTE,20050504,56.56,57.82,56.55,57.61,142500
BSXT,20050504,30.04,30.04,30.04,30.04,0
BTFG,20050504,20.05,20.05,19.64,19.74,9800
BTHS,20050504,12.52,12.96,12.5,12.88,7300
BTRX,20050504,18.15,18.15,17.43,17.6,68100
BTUI,20050504,3.28,3.39,3.11,3.12,16900
BUCY,20050504,38.41,38.64,37.82,38.12,214900
BUSE,20050504,19.31,19.77,19.3,19.76,10700
BUSEP,20050504,11,11,11,11,200
BVEW,20050504,2.95,3,2.95,3,108400
BVSN,20050504,1.18,1.19,1.12,1.15,222000
BWCF,20050504,25.67,25.85,25.54,25.54,4600
BWEB,20050504,0.41,0.46,0.41,0.46,82500
BWINA,20050504,25.05,26,25.05,26,1300
BWINB,20050504,25.87,26.28,25.87,26.25,4800
BWLD,20050504,30.38,30.38,29.13,29.15,149700
BWNG,20050504,4.01,4.13,3.97,4.1,577900
BYBI,20050504,6,6,5.93,5.96,1900
BYFC,20050504,11.49,11.49,11.49,11.49,0
CAAS,20050504,7.09,7.25,6.93,6.95,19900
CABG,20050504,4.35,4.4,4.19,4.34,50000
CACB,20050504,19.19,19.66,19.19,19.54,38100
CACCE,20050504,17.9,18.34,17.67,17.98,18800
CACH,20050504,11.13,11.96,10.9,11.88,482600
CACS,20050504,4.96,5.14,4.96,5.02,430000
CADA,20050504,12.69,13.14,12.69,12.98,43300
CAFE,20050504,4.45,4.7,4.26,4.61,44000
CAFEW,20050504,1,1.13,1,1.1,5700
CAFI,20050504,13.65,13.77,13.5,13.69,41200
CAKE,20050504,32,32.6,31.75,32.42,739000
CALC,20050504,29.4,29.4,29.11,29.33,9500
CALD,20050504,3.05,3.09,2.97,2.99,193900
CALGZ,20050504,0.1,0.11,0.09,0.09,7000
CALL,20050504,5.24,5.68,5.05,5.67,120600
CALM,20050504,6.71,6.77,6.66,6.75,230000
CALP,20050504,5.92,5.99,5.86,5.99,34700
CAMD,20050504,3.97,4.05,3.94,4,289900
CAMP,20050504,5.67,6,5.67,5.88,72300
CAMT,20050504,2.86,2.99,2.84,2.95,30300
CAND,20050504,4.97,5.15,4.92,5.03,217000
CANI,20050504,4.6,4.61,4.45,4.53,245800
CAPA,20050504,4.14,4.14,3.9,4.03,130300
CAPX,20050504,31.92,32.57,31.92,32.57,18600
CARN,20050504,3.9,3.95,3.77,3.9,31500
CARS,20050504,33.99,34.56,33.77,34.53,196300
CARSO,20050504,26.2,26.2,26.2,26.2,100
CARSP,20050504,25.15,25.15,25.15,25.15,1700
CASA,20050504,9.5,9.5,9.2,9.47,2200
CASB,20050504,16.98,16.98,16.5,16.5,1200
CASH,20050504,20.55,20.58,20.45,20.45,600
CASS,20050504,38,38,38,38,0
CASY,20050504,16.94,17.74,16.94,17.63,126800
CATG,20050504,10.74,10.81,10.71,10.8,20900
CATS,20050504,4.6,4.64,4.51,4.54,14700
CATT,20050504,14.66,14.88,14.6,14.69,111100
CATY,20050504,33.46,33.99,32.99,33.99,191800
CAVB,20050504,22.68,22.68,22.68,22.68,100
CBAN,20050504,33,33.7,32.6,33.7,4200
CBBO,20050504,19.5,19.75,18.25,18.3,3700
CBCF,20050504,27.08,27.72,27.08,27.65,117000
CBIN,20050504,21.05,21.05,21.05,21.05,0
CBIZ,20050504,3.91,4,3.83,3.98,175100
CBKN,20050504,17.36,17.4,16.39,16.39,1300
CBMD,20050504,31.98,32.51,31.42,32.51,27100
CBMX,20050504,2.65,2.65,2.45,2.6,103400
CBNV,20050504,20.55,20.55,20.36,20.5,4000
CBON,20050504,23.86,24,23.68,23.71,13400
CBRL,20050504,39.72,40,38.87,39.63,829300
CBRX,20050504,2.06,2.06,1.86,1.86,40400
CBSAN,20050504,26.5,26.5,26.5,26.5,400
CBSH,20050504,47.8,48.96,47.8,48.93,91200
CBSS,20050504,43.8,44.7,43.62,44.67,822800
CBST,20050504,9.24,9.38,9.1,9.29,162400
CBTE,20050504,4.17,4.19,4.16,4.16,10300
CBUK,20050504,12.81,13.01,12.73,12.82,23400
CCBD,20050504,13.5,14,13.5,14,1000
CCBG,20050504,37.31,37.72,37.1,37.44,6700
CCBI,20050504,15.68,16.09,15.55,16.02,426400
CCBL,20050504,6.6,7.03,6.53,7.03,522400
CCBN,20050504,16.54,17,16.44,17,9300
CCBP,20050504,40.27,40.27,40,40,500
CCCG,20050504,23.19,23.6,23.04,23.54,39200
CCDC,20050504,14.67,14.78,14.67,14.78,10100
CCFH,20050504,19.01,19.01,19.01,19.01,0
CCMP,20050504,27.83,28.91,27.83,28.89,509700
CCNE,20050504,15.2,15.2,15,15,3500
CCPCN,20050504,26.01,26.01,25.55,25.65,10400
CCPCO,20050504,10.55,10.55,10.55,10.55,300
CCPCP,20050504,10.15,10.15,10.13,10.13,1100
CCRD,20050504,16.46,16.54,16.46,16.54,226600
CCRN,20050504,16.21,16.58,16.09,16.57,72600
CCRT,20050504,27.43,28.66,27.22,28.66,247800
CCUR,20050504,1.66,1.69,1.62,1.68,192500
CDCY,20050504,5.5,5.8,5.5,5.6,37800
CDIC,20050504,2.07,2.31,2.06,2.31,398900
CDIS,20050504,44.68,45.44,43.8,45.31,444000
CDMS,20050504,14.36,15,14.36,14.72,8100
CDSS,20050504,1.35,1.36,1.28,1.32,48900
CDSW,20050504,9.4,9.43,9.13,9.3,37800
CDWC,20050504,55.2,55.63,54.79,55.5,926000
CEBK,20050504,27.95,27.95,27.95,27.95,0
CECE,20050504,2.42,2.75,2.42,2.67,7100
CECO,20050504,29.2,29.8,28.73,29.6,6070400
CECX,20050504,10.14,10.42,10.14,10.42,3600
CEDC,20050504,38.33,38.71,37.77,37.95,151500
CEGE,20050504,5.54,6,5.54,5.96,773500
CELG,20050504,39.74,39.79,38.3,38.7,2444600
CELL,20050504,20,20.48,19.95,20.33,288100
CEMH,20050504,25.03,25.68,25.03,25.68,8300
CENF,20050504,3,3.05,2.96,3.05,87000
CENT,20050504,43.61,43.61,42.99,43.34,286700
CENX,20050504,23.35,24.34,23.33,24.33,304600
CEPH,20050504,43.89,44.68,43,44.51,1825900
CERG,20050504,5.47,5.55,5.4,5.46,51400
CERN,20050504,59.93,61.81,59.59,61.28,788100
CERS,20050504,3.9,4.03,3.61,3.9,375400
CESI,20050504,1.85,1.94,1.83,1.9,19700
CETV,20050504,46.01,46.02,45.55,45.8,116600
CEVA,20050504,6.66,6.95,6.47,6.87,24700
CFCI,20050504,19.87,19.99,18.84,18.84,338500
CFCP,20050504,14.5,15,14.41,14.85,21400
CFFC,20050504,20.7,21.1,20.7,21.07,1200
CFFI,20050504,35.52,35.52,35.5,35.5,200
CFFN,20050504,33.81,34.15,33.47,34.15,50900
CFHI,20050504,16.76,17.1,16.76,17.1,1200
CFNB,20050504,11.36,11.36,11,11,4800
CFNL,20050504,8.07,8.45,8.05,8.33,91900
CFSI,20050504,15.4,15.5,15.28,15.45,79400
CGEN,20050504,3.65,3.84,3.6,3.69,12200
CGFW,20050504,5.65,5.7,5.43,5.7,157800
CGNX,20050504,22.05,22.82,21.84,22.8,378900
CGPI,20050504,4.35,4.5,4.26,4.35,37400
CGTK,20050504,2.28,2.34,2.2,2.22,357900
CHCI,20050504,24.95,25.82,24.07,25.4,243400
CHCO,20050504,32.97,33.13,32.67,33.12,66600
CHDN,20050504,39.02,39.99,39.02,39.77,16200
CHDX,20050504,5.72,5.83,5.66,5.78,3600
CHEV,20050504,11.21,11.24,11.02,11.24,1400
CHFC,20050504,30.75,31.65,30.62,31.14,52800
CHFN,20050504,31.1,31.62,31.07,31.07,2200
CHIC,20050504,10.56,10.84,10.56,10.82,193300
CHINA,20050504,2.73,2.77,2.65,2.76,173300
CHIR,20050504,34.85,35.44,34.52,35.37,1243000
CHKE,20050504,34.73,34.87,34.36,34.7,41000
CHKP,20050504,21.52,22.13,21.51,22.03,2179600
CHKR,20050504,11.99,12.44,11.91,12.39,42400
CHLE,20050504,0.32,0.33,0.25,0.33,28200
CHMP,20050504,3.91,3.91,3.91,3.91,0
CHNL,20050504,6.59,6.59,6.35,6.35,26700
CHNR,20050504,4.05,4.05,3.84,3.93,4200
CHRK,20050504,5.96,5.98,5.82,5.91,17800
CHRS,20050504,7.3,7.42,7,7.39,1507700
CHRT,20050504,5.7,5.94,5.7,5.91,20300
CHRW,20050504,52.9,54.66,52.44,54.47,1527100
CHRZ,20050504,3.11,3.18,2.87,3.07,66200
CHSCP,20050504,26,26.25,25.51,25.51,22900
CHTR,20050504,1.13,1.21,1.08,1.14,15367700
CHTT,20050504,42.29,42.31,41.73,42.14,164900
CHUX,20050504,20.26,20.79,20.26,20.79,204600
CIBI,20050504,12.87,12.87,12.87,12.87,0
CIEN,20050504,2.22,2.25,2.15,2.19,6579100
CIMT,20050504,1.52,1.52,1.52,1.52,0
CINF,20050504,40.06,40.5,39.68,40.5,458000
CIPH,20050504,1.46,1.62,1.45,1.62,297200
CITP,20050504,15.49,18,15.4,15.62,17300
CITZ,20050504,13.5,13.65,13.39,13.57,27300
CKCM,20050504,11.2,11.55,10.78,11.05,165600
CKEC,20050504,35.29,36.12,35.02,35.68,43500
CKFR,20050504,36.44,37.63,36.44,37.52,580500
CKSW,20050504,1.82,1.82,1.75,1.76,68500
CLAS,20050504,42.31,42.79,42.31,42.73,700
CLBH,20050504,14,14,14,14,0
CLBK,20050504,38.49,38.99,38,38.58,3100
CLCT,20050504,17.8,18.53,17.74,18.09,39800
CLDA,20050504,13.5,15.75,13.5,15.5,6400
CLDN,20050504,16.51,17.45,16.5,17.04,43000
CLEC,20050504,2.09,2.29,2.09,2.2,71600
CLFC,20050504,21.5,21.74,21.4,21.6,138200
CLGY,20050504,1.95,1.96,1.89,1.9,13600
CLHB,20050504,17.15,17.28,16.75,17.15,58400
CLHL,20050504,7.2,7.2,7,7.2,2000
CLMS,20050504,23.12,23.82,23.12,23.73,103200
CLRK,20050504,9.94,10,9.62,9.62,34400
CLSR,20050504,26.9,26.96,26.9,26.95,56600
CLSTE,20050504,2.5,2.75,2.5,2.69,53900
CLTK,20050504,0.78,0.82,0.78,0.8,47200
CLWT,20050504,2.91,2.93,2.74,2.9,39500
CLZR,20050504,8.89,9.73,8.76,9.69,364500
CMBC,20050504,31,31,30.2,30.54,5500
CMCO,20050504,8.83,9.67,8.83,9.67,77900
CMCSA,20050504,32.14,32.69,32.1,32.61,11566500
CMCSK,20050504,31.68,32.02,31.52,32,10355900
CMGI,20050504,1.72,1.79,1.7,1.78,5993700
CMKG,20050504,3.39,3.41,3.25,3.4,3400
CMLS,20050504,12.5,12.57,12.15,12.5,437100
CMNT,20050504,3.95,4.1,3.87,4.08,65000
CMOS,20050504,6.28,6.39,6.24,6.28,1815600
CMPP,20050504,7.4,8.26,6.4,8.17,112000
CMPX,20050504,3.2,3.25,3.06,3.15,63400
CMRG,20050504,6.62,6.71,6.55,6.7,157100
CMRO,20050504,7.55,7.81,7.5,7.75,22300
CMTL,20050504,34.8,36.44,34.8,36,688700
CMTN,20050504,0.8,0.96,0.8,0.93,59300
CMTY,20050504,24.63,24.98,24.52,24.98,13100
CMVT,20050504,21.57,22.46,21.48,22.28,2689600
CNAF,20050504,23,23,23,23,2100
CNBC,20050504,11.73,12.42,11.69,12,5500
CNBKA,20050504,26.8,27.25,26.8,27.17,1500
CNCT,20050504,21.46,22.37,21.33,22.1,454200
CNET,20050504,9.67,9.81,9.67,9.8,980300
CNFL,20050504,8.43,8.43,7.66,7.66,300
CNLG,20050504,1.6,1.69,1.6,1.69,24700
CNMD,20050504,30.7,30.93,30.28,30.67,354300
CNQR,20050504,7.99,8.12,7.96,8.05,156300
CNST,20050504,4.71,4.75,4.38,4.38,32600
CNTU,20050504,23.54,23.57,23.54,23.57,500
CNTY,20050504,7.2,7.27,7.05,7.13,111700
CNVLZ,20050504,1.91,1.91,1.91,1.91,1700
CNVR,20050504,5.01,5.06,4.96,5,52000
CNVX,20050504,2.97,3.08,2.96,3,155100
CNXS,20050504,18.86,19.3,18.65,19.15,120100
CNXT,20050504,1.06,1.1,0.95,1.1,24811600
COBH,20050504,29.11,29.96,29.11,29.51,1500
COBR,20050504,8.55,8.75,8.16,8.69,20800
COBZ,20050504,17.4,17.62,17.07,17.62,37600
COCO,20050504,13.66,13.74,12.96,13.59,3797200
COGN,20050504,37.49,37.69,35.38,36.96,2921400
COGT,20050504,22.01,22.15,21.65,21.86,509400
COHR,20050504,32.56,32.75,32.11,32.75,137500
COHT,20050504,7.82,7.82,7.36,7.61,4100
COHU,20050504,17.85,18.24,17.64,18.02,115400
COKE,20050504,49.5,52.3,49.46,52.3,20800
COLB,20050504,23,23.98,22.95,23.88,52300
COLM,20050504,44.9,45.09,43.81,44.62,1229400
COLT,20050504,3.77,3.88,3.7,3.88,25000
COMS,20050504,3.22,3.27,3.17,3.21,2904500
CONN,20050504,17.48,17.85,17.42,17.85,31000
CONR,20050504,14.67,15.34,14.67,15.28,203800
COOP,20050504,18.3,18.3,18.3,18.3,400
CORI,20050504,3.18,3.24,3.13,3.23,194800
CORS,20050504,49.86,51.93,49.86,51.81,93600
CORT,20050504,4.09,4.11,3.95,4.1,35000
COSI,20050504,5.04,5.04,4.78,5,111500
COSN,20050504,2.49,2.49,2.38,2.39,58800
COST,20050504,41.96,43,41.93,42.86,4735700
CPAK,20050504,5,5.15,5,5.15,400
CPCI,20050504,4.69,4.75,4.61,4.7,19200
CPHD,20050504,8.95,9.24,8.9,9.17,159100
CPKI,20050504,23.46,23.5,23.11,23.43,141000
CPNO,20050504,29.27,29.48,29.21,29.39,13400
CPRT,20050504,21.89,23.1,21.89,22.94,595100
CPSI,20050504,33.05,33.82,32.4,33.62,112400
CPSS,20050504,4.9,4.98,4.9,4.97,5500
CPST,20050504,1.21,1.27,1.18,1.24,349400
CPTH,20050504,0.59,0.63,0.57,0.59,47600
CPTS,20050504,6.21,6.26,5.98,6.24,290600
CPTV,20050504,12.5,12.86,12.5,12.75,90900
CPWM,20050504,23.24,23.53,23.24,23.39,231300
CPWR,20050504,6.09,6.14,6.01,6.1,2352200
CRAI,20050504,52.72,52.78,52.11,52.22,366000
CRAY,20050504,2.1,2.19,2.1,2.15,522700
CRDM,20050504,0.26,0.26,0.25,0.25,201100
CRDN,20050504,19.41,19.92,19.3,19.72,403200
CRDS,20050504,0.81,0.86,0.8,0.83,87300
CREAF,20050504,8.41,8.68,8.41,8.66,152100
CRED,20050504,14.7,15.23,14.49,14.99,7100
CREE,20050504,23.79,24.18,23.52,23.95,922900
CREO,20050504,16.05,16.16,16.05,16.12,567400
CRESY,20050504,11.33,11.7,11.25,11.52,90000
CRFN,20050504,15.83,15.83,15.4,15.8,5200
CRFT,20050504,15.3,16,14,15.96,19400
CRGN,20050504,3.3,3.48,3.27,3.44,185100
CRHCY,20050504,25.63,25.79,25.47,25.68,11800
CRIS,20050504,3.64,3.64,3.46,3.52,446500
CRLTS,20050504,18.5,18.95,18.5,18.95,400
CRME,20050504,6.36,6.39,6.22,6.25,131300
CRMT,20050504,21.5,22.31,21.49,22.19,72400
CRNS,20050504,12.6,12.6,11.98,12,6100
CRNT,20050504,4.34,4.56,4.34,4.53,87600
CRRB,20050504,14.78,14.78,14.75,14.75,900
CRRC,20050504,51.5,52.41,51.47,52.41,23000
CRTQ,20050504,3,3,3,3,0
CRTX,20050504,5.87,5.87,5.72,5.75,55600
CRUS,20050504,4.77,4.77,4.55,4.75,865700
CRVL,20050504,20.01,20.33,20.01,20.28,25300
CRXA,20050504,4.32,4.35,4.32,4.33,3049200
CRXL,20050504,18.65,18.8,18.39,18.63,352400
CRYP,20050504,30.22,30.99,30.22,30.84,88200
CRZO,20050504,15.67,15.76,15.25,15.56,609700
CSAR,20050504,9.91,10.25,9.68,10.24,272000
CSBC,20050504,12.85,12.88,12.74,12.88,2000
CSBD,20050504,18,18.83,18,18.83,1900
CSBK,20050504,10.23,10.26,10.1,10.22,54300
CSCD,20050504,12.21,12.21,11.67,11.8,55000
CSCO,20050504,17.33,17.71,17.31,17.65,75975400
CSCQ,20050504,2.45,2.47,2.45,2.46,3900
CSFL,20050504,37.6,38,37.6,38,2100
CSGP,20050504,37.95,38.61,37.78,38.22,192000
CSGS,20050504,17.59,17.8,17.45,17.72,403000
CSJB,20050504,22.5,22.5,22.25,22.26,4500
CSKKY,20050504,37.39,37.39,37.39,37.39,0
CSLMF,20050504,3.9,4,3.9,4,1800
CSLR,20050504,3.18,3.18,3.18,3.18,0
CSNC,20050504,12,13,12,12.8,3000
CSNT,20050504,27,27,27,27,0
CSPI,20050504,6.5,6.9,6.5,6.9,2600
CSPLF,20050504,5.65,5.72,5.51,5.64,22600
CSTL,20050504,2.79,3.12,2.77,3.05,36500
CSTR,20050504,17.27,18.98,17.27,18.82,557300
CSWC,20050504,75.15,75.37,74.98,75.15,900
CTAC,20050504,18.97,19.38,18.74,19.38,18600
CTAS,20050504,39.39,39.44,39,39.44,928200
CTBI,20050504,29.91,30.11,29.57,29.94,42100
CTBIP,20050504,26.01,26.01,26.01,26.01,0
CTBK,20050504,29.08,30.41,29,30.41,9400
CTCHC,20050504,0.58,0.61,0.55,0.56,136900
CTCI,20050504,11.71,12.11,11.28,12.11,70200
CTCO,20050504,50.88,51.45,50.3,50.9,319100
CTEC,20050504,11.1,11.55,11,11.01,66100
CTEL,20050504,2.29,2.49,2.29,2.43,17400
CTGI,20050504,5.45,5.47,5.33,5.39,35800
CTHR,20050504,18,18.43,16.53,17.3,353000
CTIC,20050504,3.5,3.57,3.5,3.53,639900
CTLM,20050504,2.02,2.09,2,2.09,78500
CTMI,20050504,20.53,20.53,20.48,20.51,115900
CTRA,20050504,1.83,1.83,1.7,1.74,77800
CTRP,20050504,42.75,42.75,42.06,42.36,156600
CTRX,20050504,5.69,5.89,5.33,5.6,22500
CTSH,20050504,42.8,42.99,42.07,42.75,1737100
CTTY,20050504,4.44,5.09,4.33,4.8,88800
CTWS,20050504,24.15,24.34,23.75,24.18,11300
CTXS,20050504,22.91,22.91,22.53,22.82,1157800
CTZN,20050504,21.12,21.66,20.86,21.62,19300
CUBA,20050504,5.68,5.74,5.68,5.68,1700
CULS,20050504,8.1,8.3,8.06,8.07,41200
CUNO,20050504,50.47,53.17,50.39,52.81,99000
CURE,20050504,1.97,2.07,1.82,1.88,378200
CURN,20050504,0.67,0.7,0.65,0.67,23300
CUTR,20050504,17.51,18.2,17.51,17.97,140800
CVAL,20050504,25.03,25.25,25,25.1,6500
CVBF,20050504,18,18.47,17.99,18.42,93500
CVBK,20050504,26,26,26,26,100
CVCO,20050504,27.49,27.49,26.61,26.84,20100
CVCY,20050504,23.03,24,23.03,24,9300
CVGI,20050504,19.9,20.12,18.21,18.85,119400
CVGR,20050504,2.13,2.18,2.12,2.18,2100
CVGW,20050504,10.55,10.58,10.2,10.2,7300
CVLY,20050504,18.53,18.53,18.53,18.53,0
CVNS,20050504,10.59,10.75,10,10.07,221700
CVST,20050504,1.68,1.68,1.61,1.61,23100
CVTI,20050504,13.55,13.79,13.29,13.79,72700
CVTX,20050504,19.73,20.19,19.73,20.11,522000
CWBC,20050504,12.15,12.16,12.15,12.15,1300
CWBS,20050504,20.5,20.5,19.9,19.9,300
CWBSP,20050504,12.8,12.8,12.8,12.8,0
CWCO,20050504,34.24,35.5,34.24,35.44,22900
CWEI,20050504,23.95,24.64,23.05,24.64,52500
CWLZ,20050504,11.36,11.36,11.36,11.36,900
CWST,20050504,12.42,12.5,12.01,12.03,109100
CWTR,20050504,16.38,17.03,16.3,16.82,1090400
CYAN,20050504,0.9,0.95,0.9,0.92,30500
CYBE,20050504,12.05,12.26,12.05,12.12,42300
CYBS,20050504,6.23,6.65,6.15,6.65,250500
CYBX,20050504,36.93,37.81,36.75,37.68,387300
CYCL,20050504,13,13.18,12.87,13.02,206600
CYMI,20050504,24.33,24.99,24.29,24.98,567500
CYPB,20050504,10.9,11.36,10.76,11.34,228600
CYTC,20050504,21.85,22.4,21.64,22.3,1193800
CYTK,20050504,4.86,5.65,4.86,5.64,189800
CYTO,20050504,4.64,4.7,4.29,4.51,186700
CYTR,20050504,0.97,0.99,0.92,0.95,428600
DADE,20050504,64.5,65.35,64.47,65.2,361900
DAGM,20050504,3.34,3.54,3.34,3.4,7500
DAIO,20050504,2.63,2.7,2.51,2.65,6900
DAKT,20050504,21.57,22.27,21.57,22.27,69300
DANKY,20050504,1.3,1.3,1.27,1.28,70500
DASTY,20050504,47.25,48.06,46.97,47.64,35300
DATA,20050504,15,15.38,14.54,15,32000
DAVE,20050504,11.29,11.34,11.05,11.15,137100
DBLE,20050504,17.9,18.01,17.07,17.96,40900
DBRN,20050504,17.16,17.75,17.15,17.43,275400
DCAI,20050504,14.1,15.63,14.02,15,401100
DCAP,20050504,5.11,5.11,5.1,5.1,400
DCBK,20050504,27.5,28,27.5,28,1400
DCEL,20050504,1.87,1.99,1.86,1.98,445300
DCGN,20050504,6.13,6.14,5.76,5.98,842500
DCLK,20050504,8.05,8.08,8.02,8.06,2785200
DCOM,20050504,14.99,15.38,14.99,15.31,139200
DCTH,20050504,2.11,2.13,2,2.07,65800
DCTHW,20050504,0.2,0.2,0.2,0.2,0
DDDC,20050504,3.63,3.7,3.46,3.69,560800
DDIC,20050504,2.75,2.77,2.51,2.52,499200
DDRX,20050504,4.75,4.8,4.3,4.8,600
DEAR,20050504,25.6,25.9,25.6,25.9,8900
DEBS,20050504,24.07,24.63,23.86,24.63,4200
DECC,20050504,7.97,8.59,7.9,8.47,18300
DECK,20050504,23.54,24.78,23.45,24.76,891200
DECT,20050504,3.75,3.75,3.75,3.75,0
DELL,20050504,35.91,36.89,35.62,36.83,22274500
DELT,20050504,8.8,8.8,8.5,8.5,12000
DEPO,20050504,3.98,4.36,3.92,4.14,169100
DESC,20050504,2.89,2.98,2.85,2.91,105300
DEVC,20050504,11.8,11.8,11.25,11.25,3600
DFIB,20050504,1,1.02,0.97,1.02,288400
DGAS,20050504,25,25.3,24.98,24.98,2200
DGICA,20050504,18.54,18.79,18.26,18.79,13400
DGICB,20050504,16.57,17.34,16.57,17.34,600
DGII,20050504,11.12,11.23,11,11.11,121000
DGIN,20050504,20.08,20.49,20.08,20.46,278700
DGIT,20050504,1.09,1.12,1.05,1.1,335700
DGSE,20050504,2.41,2.41,2.12,2.35,2000
DHIL,20050504,16,16,16,16,700
DHOM,20050504,13.86,14.69,13.86,14.49,32100
DIET,20050504,3.55,3.93,3.55,3.87,38100
DIGE,20050504,21.3,23.66,21.3,23.29,1433000
DIGI,20050504,3.5,3.53,3.49,3.49,52300
DIGL,20050504,0.38,0.46,0.38,0.41,449300
DIIB,20050504,30.79,30.93,30.56,30.73,1400
DIMEZ,20050504,0.14,0.15,0.13,0.14,11500
DIOD,20050504,28.5,29,27.87,28.72,138600
DISH,20050504,29.27,29.97,29.17,29.86,1566000
DISK,20050504,3.7,3.92,3.53,3.85,288000
DITC,20050504,11.05,11.13,10.9,11.11,378600
DJCO,20050504,37,37,37,37,100
DKHR,20050504,8.01,8.2,7.3,7.47,33200
DLGS,20050504,2.4,2.4,2.4,2.4,0
DLPX,20050504,2.9,3.28,2.9,2.9,5100
DLTR,20050504,25.31,25.45,25,25.14,1256900
DMAX,20050504,3.01,3.02,3,3,1300
DMCX,20050504,7.7,7.7,7.7,7.7,300
DMLP,20050504,22.6,22.6,21.77,21.91,11000
DMRCE,20050504,5.54,5.54,5.34,5.43,51000
DNDN,20050504,4.85,5.2,4.8,5.11,1235600
DNEX,20050504,43.95,44.76,43.6,44.62,170100
DOCC,20050504,6.91,6.97,6.7,6.75,17200
DOCX,20050504,6.01,6.72,5.7,6.57,7700
DORLN,20050504,23.25,24.24,23.25,23.8,4100
DORLO,20050504,25,25,25,25,100
DORLP,20050504,45.3,48,45,47.35,7600
DOTN,20050504,12.61,12.7,12.61,12.7,1200
DOVP,20050504,15.5,16.07,15.33,15.56,267700
DOWT,20050504,9.47,9.54,9.39,9.54,7700
DPAC,20050504,0.39,0.39,0.35,0.36,8400
DPII,20050504,3.01,3.13,2.99,3.03,15100
DPTR,20050504,10.73,11.43,10.35,11.17,920800
DRAD,20050504,5.14,5.76,5.14,5.37,72400
DRAM,20050504,4.06,4.16,3.93,4.16,24300
DRAX,20050504,4.8,4.85,4.75,4.77,56700
DRCO,20050504,16.79,16.79,16,16.25,47400
DRCT,20050504,17.01,17.77,16.5,17.34,840300
DRIV,20050504,26.71,28.02,26.7,27.98,1215000
DROOY,20050504,0.7,0.71,0.67,0.67,1637900
DRRA,20050504,3.59,3.93,3.55,3.92,213500
DRRAP,20050504,15,15.47,15,15.3,8200
DRRX,20050504,2.98,3.06,2.84,3,194600
DRTE,20050504,14.67,14.87,14.35,14.79,184700
DRTK,20050504,23.12,23.73,23.01,23.7,90400
DRYR,20050504,80.9,80.98,80.85,80.85,220700
DSCM,20050504,2.51,2.64,2.48,2.63,260000
DSCO,20050504,5.82,5.99,5.76,5.98,368000
DSCP,20050504,28.79,29.81,28.23,29.81,32500
DSGIF,20050504,4.25,4.25,4.25,4.25,0
DSGX,20050504,1.98,1.98,1.89,1.93,24700
DSPG,20050504,24.26,24.32,23.83,23.93,206400
DSTI,20050504,6.87,7.6,6.86,7.46,204000
DSTIW,20050504,1.78,1.95,1.65,1.89,16700
DSTIZ,20050504,1.57,1.67,1.5,1.63,28300
DSTME,20050504,5.81,6.25,5.81,6.25,103000
DSWL,20050504,14.9,15,14.74,14.92,33100
DSWT,20050504,1.53,1.55,1.53,1.53,1800
DTAS,20050504,10.1,10.34,9.95,10.23,481000
DTLK,20050504,2.29,2.29,2.1,2.2,17900
DTPI,20050504,12.77,13.01,12.63,12.81,163900
DTSI,20050504,17.04,17.44,17.04,17.09,37700
DUCK,20050504,19.9,19.9,19.5,19.66,2400
DUSA,20050504,10.74,10.74,10.32,10.49,41500
DVAX,20050504,4.06,4.06,3.89,4,37800
DVID,20050504,4.19,4.7,4,4.04,88000
DVSA,20050504,5.33,5.43,5.29,5.38,116000
DWCH,20050504,3.5,3.67,3.41,3.67,4100
DWID,20050504,11.37,11.37,11.37,11.37,0
DWMA,20050504,1.12,1.2,1.12,1.2,2900
DWMT,20050504,9.42,9.42,9.42,9.42,0
DWRI,20050504,15.77,15.97,15.58,15.91,75300
DWSN,20050504,22.19,22.21,21.01,22,291800
DWTN,20050504,11.07,11.17,11.07,11.17,2800
DWTT,20050504,11.01,11.13,11,11.13,42300
DXPE,20050504,5.41,5.47,5.4,5.47,3400
DXYN,20050504,15.41,15.86,15.41,15.64,37300
DYAX,20050504,4.4,4.83,4.32,4.42,182700
DYII,20050504,5.05,5.05,5.05,5.05,1000
DYNT,20050504,1.78,1.8,1.67,1.76,13800
DYOLF,20050504,1.89,1.96,1.88,1.88,4000
EAGL,20050504,19.54,20.03,19.41,19.68,528800
EASI,20050504,35.63,35.71,35.05,35.68,244000
EASY,20050504,0.96,1,0.96,0.99,53800
EBAY,20050504,32.36,34.52,32.27,34.47,33612200
EBIX,20050504,11.5,11.5,11.02,11.16,2000
ECBE,20050504,27.64,27.64,27.64,27.64,0
ECGI,20050504,2,2.05,2,2.01,54100
ECHO,20050504,8.69,8.7,8.25,8.7,10500
ECIL,20050504,7.3,7.3,7.16,7.23,97600
ECLG,20050504,10.67,11.03,10.51,10.78,300100
ECLP,20050504,12.4,12.8,12.34,12.59,507000
ECMV,20050504,12.38,13.4,12.38,12.83,1700
ECOL,20050504,11.6,12,11.4,11.92,50200
ECPG,20050504,15.49,15.65,15.27,15.53,80900
ECST,20050504,4.23,4.57,4.18,4.23,171700
ECTX,20050504,3.5,3.58,3.5,3.56,13200
EDAP,20050504,4.35,4.5,4.2,4.3,8300
EDEN,20050504,0.85,0.85,0.76,0.79,70200
EDGR,20050504,2.87,2.98,2.6,2.78,1309800
EDGRW,20050504,1.93,1.93,1.93,1.93,0
EDGW,20050504,4.3,4.5,4.3,4.37,14100
EDMC,20050504,26.59,26.72,24.21,24.84,3025200
EDUC,20050504,10.31,10.58,10.31,10.58,1000
EEEE,20050504,11.57,11.92,11.47,11.91,101100
EEFT,20050504,29.08,29.38,28.6,29.19,235100
EELN,20050504,2.74,2.85,2.67,2.8,182300
EENC,20050504,21.23,21.74,21.23,21.58,143700
EFII,20050504,16.51,17.11,16.51,17.01,299000
EFJI,20050504,8.28,8.39,8.14,8.38,47800
EGBN,20050504,19.3,19.3,19.3,19.3,600
EGHT,20050504,1.82,1.82,1.61,1.64,1575200
EGLS,20050504,2.99,3.09,2.98,3.02,27400
EGOV,20050504,4.39,4.58,4.35,4.5,106200
EIDSY,20050504,1.08,1.09,0.9,0.98,97600
ELAB,20050504,29.91,30.04,29.91,29.95,140800
ELAM,20050504,1.6,1.6,1.6,1.6,0
ELANZ,20050504,0.17,0.18,0.15,0.17,47500
ELBO,20050504,56.29,57.06,56.07,56.3,203300
ELGX,20050504,4.88,5,4.85,4.96,50900
ELMG,20050504,11.98,12.03,11.4,11.86,46300
ELNK,20050504,9.3,9.63,9.28,9.51,2489100
ELON,20050504,6.31,6.45,6.27,6.42,72900
ELOS,20050504,27.38,27.69,26.59,27.15,398600
ELOY,20050504,5.3,5.65,5.24,5.63,2600
ELRC,20050504,12.39,12.39,12.1,12.39,21200
ELRN,20050504,14.62,14.62,14.62,14.62,0
ELSE,20050504,3.88,4.28,3.88,4.28,1100
ELTK,20050504,2.29,2.32,2.16,2.22,359400
EMAK,20050504,10.25,10.25,10.19,10.23,6900
EMBTE,20050504,5.44,5.59,5.34,5.55,58800
EMBX,20050504,11.55,11.98,11.39,11.64,17300
EMCI,20050504,17.84,17.95,17.71,17.8,24600
EMIS,20050504,2.85,3.02,2.78,3.01,61500
EMITF,20050504,17.4,17.4,17.22,17.24,4700
EMKR,20050504,2.97,3.34,2.92,3.3,177500
EMMS,20050504,15.81,15.9,15.7,15.77,1133600
EMMSP,20050504,39,39.74,39,39.74,700
EMRG,20050504,0.64,0.64,0.56,0.6,255600
ENCY,20050504,9.6,9.91,9.47,9.9,589600
ENDP,20050504,20,20.14,19.81,20.01,494500
ENER,20050504,24,24.5,23.38,23.41,517500
ENMC,20050504,4.05,4.19,4,4.17,227100
ENMD,20050504,2.5,2.68,2.46,2.55,178100
ENPT,20050504,2.8,3.05,2.6,2.94,34900
ENSI,20050504,26.39,27,26.35,26.8,25400
ENTG,20050504,8.49,8.72,8.41,8.67,349400
ENTU,20050504,3.82,3.99,3.78,3.91,341200
ENWV,20050504,30.19,31.37,29.3,30.89,183000
ENZN,20050504,7.43,7.58,7.23,7.27,1019600
EONC,20050504,1.41,1.5,1.41,1.5,1100
EPAX,20050504,33.57,34.47,33.57,34.47,7500
EPAY,20050504,13.56,13.56,13.2,13.3,67400
EPEN,20050504,9,9,8.84,8.84,400
EPEX,20050504,14.17,14.44,14.11,14.38,88300
EPIC,20050504,10.9,11.14,10.82,11.1,208100
EPIK,20050504,13.5,13.5,13.5,13.5,1200
EPIQ,20050504,15.1,15.43,15.1,15.42,80900
EPIX,20050504,6.6,6.99,6.6,6.9,303900
EPMD,20050504,3.02,3.11,2.96,3.04,41400
EPMN,20050504,0.14,0.71,0.14,0.66,185800
EPNY,20050504,3.06,3.11,3.05,3.1,84600
EQIX,20050504,34.88,36.17,34.57,35.69,158000
EQTX,20050504,3.71,3.75,3.7,3.75,4900
ERES,20050504,11.05,11.5,11.05,11.45,481400
ERICY,20050504,29.77,30.47,29.75,30.31,2094900
ERIE,20050504,51.73,51.79,51.14,51.25,71500
ERTS,20050504,47.45,49.5,47.45,49.45,25130900
ESBF,20050504,13,13.09,12.99,13,9200
ESBK,20050504,28.34,28.34,28.34,28.34,0
ESCA,20050504,13.74,14.08,13.55,13.94,7500
ESCC,20050504,5.25,5.25,5.02,5.02,2400
ESGR,20050504,60.5,60.5,59.35,60,2400
ESIO,20050504,16.89,17.58,16.68,17.35,184700
ESLR,20050504,5.55,6.25,5.54,6.01,926400
ESLT,20050504,24.84,25.1,24.75,24.99,16900
ESMC,20050504,3.99,4.1,3.9,3.98,42000
ESPD,20050504,8.33,8.97,8.33,8.63,893200
ESRX,20050504,89.38,90.92,88.9,90.78,1031100
ESST,20050504,3.89,3.89,3.73,3.85,347600
ESTX,20050504,9.5,9.5,9.47,9.47,2500
EUBK,20050504,15.54,16.05,15.45,16,77900
EURO,20050504,4.98,4.98,4.98,4.98,1000
EVBN,20050504,23.39,23.39,23.21,23.22,300
EVBS,20050504,23.27,23.85,23.18,23.18,1600
EVCI,20050504,6.25,6.25,5.79,5.8,38800
EVOL,20050504,1.81,1.91,1.79,1.87,87500
EVST,20050504,7.5,7.95,7,7.22,38700
EWBC,20050504,32.18,32.8,32.07,32.69,216000
EWEB,20050504,3.54,3.54,2.84,3.07,11300
EWST,20050504,6.44,6.45,6.3,6.3,1600
EXAC,20050504,13.7,13.7,13.6,13.67,32200
EXAR,20050504,12.74,13.03,12.64,12.91,611800
EXAS,20050504,2.67,2.82,2.67,2.68,96200
EXBD,20050504,65.71,66.85,65.51,66.4,320400
EXEL,20050504,6.95,7.2,6.69,7.15,445800
EXFO,20050504,4.1,4.1,4.04,4.1,1100
EXJF,20050504,28.45,28.6,28.45,28.5,1600
EXPD,20050504,49.38,49.4,48.55,48.89,1455100
EXPO,20050504,24.16,25,24.16,24.67,60300
EXTR,20050504,4.41,4.54,4.4,4.5,961200
EYET,20050504,23.87,23.9,22.68,23.1,866000
EZPW,20050504,13.01,13.65,12.86,13.49,176800
FACT,20050504,6.48,6.48,6.4,6.44,14600
FADV,20050504,21,21.15,20.5,20.58,51500
FALC,20050504,6.02,6.23,6,6.02,136000
FARM,20050504,22,22,21.82,21.85,3500
FARO,20050504,26.68,27.5,26.45,26.98,307200
FAST,20050504,54.47,54.94,53.96,54.87,654600
FAVS,20050504,4.5,4.5,4.5,4.5,500
FBEI,20050504,20.25,20.25,20.25,20.25,0
FBMI,20050504,25.6,25.6,25.6,25.6,100
FBMT,20050504,27.75,27.75,27.75,27.75,0
FBNC,20050504,20.78,21.46,20.68,21.29,20900
FBNKM,20050504,26.62,26.62,26.61,26.61,200
FBNKN,20050504,25.95,25.95,25.75,25.75,2800
FBNW,20050504,25.7,25.7,25.7,25.7,0
FBSI,20050504,19.15,19.15,19.15,19.15,1300
FBSS,20050504,25.25,25.25,25.25,25.25,0
FBST,20050504,9.39,9.4,9.1,9.2,19800
FBTC,20050504,12.3,12.3,12.3,12.3,0
FBTX,20050504,17.17,17.39,17.17,17.37,102500
FCAP,20050504,19.5,19.5,19.5,19.5,100
FCBC,20050504,28.44,28.91,28.37,28.79,7100
FCBP,20050504,45,45.14,44.38,44.97,27800
FCCO,20050504,18.6,18.6,18.6,18.6,100
FCCY,20050504,18.5,18.5,18.5,18.5,200
FCEL,20050504,7.9,8.01,7.89,7.96,468000
FCFC,20050504,11.8,12.3,11.8,12.27,23600
FCFL,20050504,26,26,26,26,500
FCFS,20050504,20.19,20.5,20.1,20.25,72600
FCGI,20050504,5.36,5.48,5.2,5.33,41500
FCNCA,20050504,132.67,133.32,131.44,132.2,6200
FCPO,20050504,7.89,7.89,6.95,7.16,13500
FCSE,20050504,0.85,0.89,0.85,0.86,82200
FCTR,20050504,22.22,22.75,22.1,22.71,27500
FCZA,20050504,22.73,22.75,22.73,22.75,4500
FDEF,20050504,27.66,27.66,27.25,27.25,1100
FDRY,20050504,8.2,8.35,8.18,8.32,1027500
FEIC,20050504,19.01,19.15,18.78,19.03,397300
FELE,20050504,36.07,37.25,35.84,37.24,53900
FFBC,20050504,17.8,18.1,17.66,18.02,68900
FFBH,20050504,24.21,24.77,24.21,24.76,700
FFBI,20050504,21.42,21.42,21.42,21.42,0
FFCH,20050504,27.9,28.24,27.67,27.98,57700
FFDB,20050504,8.05,8.05,8.05,8.05,0
FFDF,20050504,15,15,15,15,0
FFEX,20050504,10.3,10.47,9.9,9.9,171800
FFFD,20050504,38.26,38.59,37.95,37.96,2700
FFFL,20050504,23.43,23.45,23.14,23.31,144200
FFFS,20050504,14,14.05,13.72,14.05,1900
FFHS,20050504,17.65,17.65,17.65,17.65,100
FFIC,20050504,16.87,17.65,16.87,17.49,40100
FFIN,20050504,41.26,41.4,40.95,41.15,41400
FFIV,20050504,42.5,44.85,42.33,44.61,1166700
FFKT,20050504,32.42,33.09,32.35,32.8,2900
FFKY,20050504,25.6,25.6,25.6,25.6,100
FFLC,20050504,44,44.85,44,44.75,27200
FFSX,20050504,19.91,19.91,19.6,19.6,2000
FHRX,20050504,18.94,19.5,18.61,19.44,977600
FIFG,20050504,18.8,18.8,18.8,18.8,500
FILE,20050504,26.92,27,26.55,26.78,342200
FINB,20050504,25.27,26.27,25.25,26.03,38100
FINL,20050504,18.68,18.91,17.93,18.36,1080000
FISI,20050504,18.16,18.36,17.43,18.29,52800
FISV,20050504,43,43.33,42.86,43.25,2373600
FITB,20050504,43.88,44.23,43.05,43.89,2481700
FKFS,20050504,16.89,16.89,16.89,16.89,0
FLAG,20050504,15,15,15,15,600
FLDR,20050504,10.07,10.28,9.89,10.08,149400
FLEX,20050504,11.17,11.42,11.05,11.41,5180600
FLIC,20050504,38.25,38.41,37.9,37.93,1600
FLIR,20050504,26.57,27.05,26.25,27.05,776600
FLML,20050504,16.04,16.17,15.94,16.17,82200
FLOW,20050504,6.12,7.01,6.07,6.6,298900
FLPB,20050504,24.51,24.97,24.51,24.97,2900
FLSH,20050504,19.74,20.14,19.74,20.09,460000
FLWS,20050504,6.85,6.97,6.79,6.86,87100
FLXS,20050504,14.94,14.94,14.85,14.85,700
FLYI,20050504,0.74,1.04,0.73,0.92,7074200
FLYRE,20050504,13.19,13.35,12.76,12.92,239100
FMAR,20050504,15.85,16,15.85,16,6300
FMBI,20050504,33.05,33.48,32.69,33.37,160300
FMCO,20050504,18,18,18,18,400
FMDAY,20050504,0.38,0.4,0.38,0.39,556600
FMER,20050504,24.94,25.5,24.94,25.36,137400
FMFC,20050504,32.51,32.51,32.01,32.01,600
FMSB,20050504,25.36,25.36,25.04,25.04,300
FMTI,20050504,1.7,1.75,1.69,1.72,130000
FMXI,20050504,1.8,1.8,1.6,1.61,74200
FNBF,20050504,22.23,22.32,22.07,22.32,2100
FNBN,20050504,21.01,21.26,21.01,21.26,400
FNBP,20050504,25.94,26.11,25.5,26.11,4600
FNDT,20050504,10,10.29,10,10.2,24000
FNFG,20050504,12.97,13.09,12.67,12.94,448100
FNFI,20050504,15.96,15.96,15.96,15.96,0
FNLC,20050504,16.52,16.7,16.3,16.41,4300
FNLY,20050504,11.32,11.45,11.25,11.32,11800
FNSR,20050504,1.26,1.27,1.23,1.26,584200
FOBB,20050504,28.49,28.75,28.02,28.61,4700
FONR,20050504,1.33,1.35,1.32,1.34,198800
FOOT,20050504,25.29,25.29,24.88,24.9,8900
FORD,20050504,15.1,15.49,14.26,14.65,1147000
FORG,20050504,1.56,1.58,1.5,1.57,51000
FORM,20050504,23.03,23.36,22.71,23.3,168600
FORR,20050504,15.3,15.3,15,15.05,67600
FORTY,20050504,17.65,17.75,17.65,17.75,400
FOSL,20050504,23.49,23.55,23.21,23.44,436400
FOXH,20050504,30.55,31.04,30.06,30.58,167300
FPFC,20050504,18.5,19.17,17.28,18.6,60400
FPIC,20050504,25.44,26.4,25.38,26.26,178100
FPTB,20050504,24.73,24.73,24.47,24.67,3000
FRBK,20050504,14.09,14.15,13.91,14.15,8900
FRCCO,20050504,25.4,25.4,25,25.2,7600
FRCCP,20050504,26.25,26.25,25.96,25.96,700
FRED,20050504,14.35,14.52,14.25,14.45,414000
FRGB,20050504,61,61.16,60.24,60.34,6400
FRGO,20050504,14.31,14.53,14,14.03,44800
FRME,20050504,25.58,26,25.47,26,26500
FRMEP,20050504,26.54,26.54,26.54,26.54,0
FRNT,20050504,10.08,10.51,10.02,10.48,623800
FRSH,20050504,6.79,6.79,6.43,6.55,2400
FSBC,20050504,28.6,28.6,28.6,28.6,0
FSBI,20050504,23.41,23.5,23.41,23.5,1600
FSBK,20050504,29.01,29.21,29.01,29.21,700
FSCI,20050504,47.97,48.39,47.8,48.2,17800
FSII,20050504,3.44,3.64,3.44,3.54,65700
FSNM,20050504,17.96,18.27,17.78,18.25,26300
FSRV,20050504,19,19.54,19,19.5,13500
FSTF,20050504,11.5,11.5,11.5,11.5,100
FSTR,20050504,9.1,9.25,9.1,9.25,2400
FSTW,20050504,1.97,1.97,1.97,1.97,200
FTBK,20050504,36.41,37.54,36.2,37.46,24700
FTEK,20050504,5.33,5.4,5.33,5.37,8300
FTGX,20050504,0.35,0.38,0.35,0.38,48000
FTHR,20050504,5.61,6.29,5.61,6.28,16100
FUEL,20050504,1.46,1.57,1.46,1.51,135700
FUELW,20050504,0.17,0.17,0.17,0.17,3900
FUJIY,20050504,33.07,33.29,32.93,33.14,116400
FULT,20050504,21.36,21.39,21.05,21.33,134200
FUNC,20050504,20,20,19.46,19.46,400
FUND,20050504,8.86,8.98,8.61,8.96,114900
FWHT,20050504,5.78,6.23,5.76,6.16,3026700
FWRD,20050504,23.94,24.2,23.83,24.15,132700
FXEN,20050504,10.93,11.1,10.72,10.82,263000
GABC,20050504,13.48,13.89,13.46,13.89,8000
GAFC,20050504,5.96,5.96,5.96,5.96,0
GAIA,20050504,5.5,5.5,5.48,5.48,300
GAIT,20050504,7,7,7,7,0
GBBK,20050504,25.05,25.96,25.05,25.76,315000
GBBKO,20050504,26.2,26.2,26.2,26.2,1400
GBCI,20050504,27.27,27.71,27.02,27.68,73200
GBCIP,20050504,26.25,26.25,26.25,26.25,0
GBND,20050504,22.25,22.35,21.95,22.15,19200
GBTB,20050504,20.27,20.58,20.08,20.45,8700
GBTS,20050504,17.31,18.1,17.31,18,40000
GCBC,20050504,35.05,35.05,35.05,35.05,0
GCBS,20050504,25.7,25.9,25.7,25.9,2300
GCFB,20050504,3.89,3.89,3.6,3.65,29100
GCFBU,20050504,3.3,3.3,3.12,3.2,8900
GCFBW,20050504,0.1,0.1,0.09,0.09,5500
GCFC,20050504,10.3,10.4,10.25,10.25,20200
GCOM,20050504,5.82,5.88,5.7,5.81,12600
GDPAP,20050504,12,12,12,12,0
GDYS,20050504,8.26,8.31,7.97,8,137100
GEAC,20050504,8.34,8.37,8.25,8.25,132000
GEHL,20050504,28.4,28.66,27.86,27.96,5600
GEMP,20050504,4.43,4.43,4.3,4.3,2300
GEMS,20050504,2.2,2.25,2.18,2.19,255600
GENR,20050504,1.82,1.85,1.72,1.78,675700
GENZ,20050504,59,60.11,58.41,60.02,3136400
GEOI,20050504,7.76,8.13,7.75,7.81,196200
GEPT,20050504,2.48,2.6,2.14,2.47,59900
GERN,20050504,6.17,6.35,6.07,6.25,652200
GETI,20050504,10.73,10.84,10.07,10.36,72300
GEXA,20050504,6.56,6.69,6.55,6.69,78900
GFED,20050504,23.15,23.15,23.15,23.15,0
GFLS,20050504,16.18,16.18,16.1,16.1,400
GFLSO,20050504,10.69,10.69,10.69,10.69,500
GGAL,20050504,7.89,8.15,7.8,8.12,343600
GHCI,20050504,40.1,41,40.03,40.71,572600
GIFI,20050504,21.59,22.1,21.38,22.1,29800
GIGA,20050504,3.25,3.3,3.1,3.2,59300
GIGM,20050504,1.38,1.46,1.36,1.43,163900
GIII,20050504,8,8,8,8,100
GILD,20050504,38.55,39.59,38.47,39.07,4558300
GILTF,20050504,5.69,5.89,5.69,5.86,54900
GISX,20050504,33.86,35.2,33.68,35.14,92000
GIVN,20050504,25.23,25.37,24.87,25,467900
GKIS,20050504,15.89,15.99,15.57,15.7,57000
GKSRA,20050504,38.76,38.93,37.8,38.78,101500
GLAD,20050504,22.65,22.97,22.51,22.69,29500
GLBC,20050504,12.47,12.47,12.02,12.05,176600
GLBL,20050504,9.69,9.74,9.45,9.7,666300
GLBZ,20050504,19,19.5,19,19.5,1000
GLDB,20050504,13.81,14.05,13.8,14.02,262300
GLDC,20050504,3.47,4,3.47,3.99,2600
GLDN,20050504,26.09,26.53,25.77,26.15,57200
GLFD,20050504,2.5,2.56,2.43,2.48,291800
GLGC,20050504,2.95,3.1,2.92,3.05,89300
GLGS,20050504,0.71,0.74,0.68,0.73,25700
GLNG,20050504,11.55,11.85,11.51,11.75,63700
GLOV,20050504,4.2,4.2,4.11,4.11,300
GLOW,20050504,1.4,1.4,1.25,1.32,101000
GLYT,20050504,81.75,85.79,81.75,85.71,88600
GMAI,20050504,10.25,10.74,10.11,10.65,127700
GMCR,20050504,26.98,27,25.75,25.92,13800
GMRK,20050504,22.29,23.46,22.29,22.5,46400
GMST,20050504,3.99,4.05,3.82,4,591600
GMTC,20050504,2.45,2.72,2.2,2.72,8700
GMTN,20050504,10.43,10.94,10.4,10.93,40500
GMXR,20050504,10.65,11.03,10.61,10.98,68200
GMXRW,20050504,1.55,1.55,1.52,1.52,200
GNBT,20050504,0.97,1,0.83,0.85,1381600
GNCMA,20050504,8.5,8.62,8.43,8.55,83200
GNLB,20050504,0.42,0.42,0.39,0.41,489800
GNSC,20050504,1.04,1.05,0.91,0.92,291500
GNSS,20050504,15.12,15.65,15.03,15.3,1542500
GNSY,20050504,0.94,0.95,0.94,0.95,400
GNTA,20050504,1,1.04,0.99,1.04,479200
GNTX,20050504,33.16,35.76,33.16,35.06,2195100
GNVC,20050504,1.77,1.77,1.64,1.73,132000
GOAM,20050504,5.69,5.75,5.51,5.55,43300
GOLD,20050504,12.32,13.34,12.25,13.14,633100
GOOD,20050504,16.47,16.5,16.39,16.45,11400
GOOG,20050504,227.23,229.88,227,228.5,12173700
GORX,20050504,2.17,2.17,2,2.01,12700
GOSHA,20050504,25.29,28.5,25.04,28.1,177100
GPCB,20050504,10.15,10.15,10.15,10.15,300
GPIC,20050504,17.2,17.37,17.05,17.25,18800
GPRO,20050504,50.26,50.98,50.08,50.85,625900
GPTX,20050504,5.52,6.1,5.3,5.31,20300
GRAN,20050504,17.5,17.67,17.14,17.56,20900
GRIC,20050504,1.44,1.52,1.43,1.46,65600
GRIF,20050504,26.05,26.05,26.05,26.05,0
GRILE,20050504,2.08,2.08,2.08,2.08,0
GRIN,20050504,2.7,2.7,2.7,2.7,0
GRMN,20050504,41.01,41.19,40.05,40.72,405000
GROW,20050504,5.2,5.2,4.9,4.95,22000
GSBC,20050504,28.75,29.4,28.75,29.3,21900
GSBCP,20050504,10.5,10.5,10.5,10.5,0
GSBNZ,20050504,1.71,1.74,1.71,1.74,80400
GSIC,20050504,14.48,14.97,14,14.93,147000
GSLA,20050504,17.8,17.8,17.8,17.8,0
GSLI,20050504,7.71,7.92,7.62,7.75,53200
GSOL,20050504,9.8,9.8,9.5,9.79,38600
GTCB,20050504,0.9,1.02,0.85,0.87,1413200
GTIM,20050504,3.84,3.84,3.84,3.84,100
GTIV,20050504,20,20.83,19.78,20.83,238800
GTOP,20050504,11.84,11.84,11.3,11.44,137000
GTRC,20050504,48.91,49.55,46.88,48.88,845400
GTSI,20050504,8.54,8.75,8.43,8.5,28000
GTXI,20050504,8.99,9.03,8.85,9,25900
GUPB,20050504,20.05,20.25,20.05,20.1,11900
GVBK,20050504,20,20.75,20,20.75,2000
GVHR,20050504,16.03,16.16,15.88,15.93,221300
GYMB,20050504,11.38,11.64,11.26,11.6,446800
GYRO,20050504,40,40,40,40,0
HABC,20050504,21,21.71,21,21.71,1400
HAFC,20050504,16.08,16.18,15.78,16.08,209500
HAIN,20050504,17.4,17.72,16.83,17.5,393000
HAMP,20050504,40.02,41.33,39.79,40.23,1400
HANA,20050504,2.58,2.58,2.53,2.53,2400
HANS,20050504,65.9,67.3,63.65,66.06,752100
HARB,20050504,34.91,35.7,34.91,35.7,103100
HARL,20050504,17.55,17.88,17.42,17.61,1600
HAST,20050504,6.78,6.79,6.4,6.5,12200
HAUP,20050504,3.76,3.85,3.76,3.84,11700
HAVNP,20050504,12.01,12.15,12,12,1600
HAVS,20050504,6.29,6.34,6.19,6.34,18500
HAWK,20050504,8.26,8.52,8.26,8.38,185900
HAXS,20050504,1.55,1.71,1.55,1.64,2200
HAYZ,20050504,5.47,5.57,5.39,5.5,568300
HBAN,20050504,23.85,24.23,23.75,24.17,838600
HBHC,20050504,30.45,31.77,30.45,31.63,31600
HBIO,20050504,3.81,3.84,3.79,3.81,12500
HBNC,20050504,28.05,28.05,28.05,28.05,400
HCBK,20050504,33.88,33.88,33.2,33.5,426200
HCFC,20050504,14.95,14.95,14.95,14.95,0
HCSG,20050504,16.98,17.33,16.92,17.2,194200
HCTL,20050504,0.66,0.66,0.65,0.65,400
HDNG,20050504,14.8,15,14.8,14.9,4800
HDSN,20050504,0.8,0.82,0.8,0.82,6100
HDTV,20050504,5.09,5.09,4.75,4.81,249800
HEII,20050504,2.7,2.75,2.68,2.72,13900
HELE,20050504,27.91,27.98,27.71,27.79,99200
HELX,20050504,12.36,12.5,12.23,12.34,295700
HEOP,20050504,21.29,21.29,21.29,21.29,0
HEPH,20050504,7.41,7.54,7.31,7.41,140500
HFBC,20050504,16.24,16.24,16.24,16.24,0
HFFC,20050504,22.51,22.75,22.5,22.75,3200
HFWA,20050504,21.5,21.5,21.5,21.5,200
HGGR,20050504,18.74,19.47,17.24,19.09,19500
HGIC,20050504,20.48,20.65,19.5,19.59,78800
HGSI,20050504,10.1,10.4,10.04,10.4,616900
HHGP,20050504,13.9,14.1,13.69,13.73,109200
HIBB,20050504,28.81,31.01,28.81,30.8,334100
HIFN,20050504,5.6,5.78,5.4,5.75,1477300
HIFS,20050504,42.67,42.86,42.67,42.86,1400
HIHO,20050504,3.25,3.58,3.25,3.57,2700
HILL,20050504,4.78,4.84,4.69,4.83,302600
HIST,20050504,2.9,3.05,2.85,3.04,1800
HITK,20050504,24.39,24.39,23.35,23.64,39000
HLEX,20050504,16.72,17,16.55,16.98,136700
HLFC,20050504,16.75,16.75,16.75,16.75,0
HLIT,20050504,5.9,6.15,5.82,5.89,2034500
HLTH,20050504,9.52,9.6,9.45,9.58,4751900
HMNF,20050504,30.01,30.1,30,30.08,700
HMSL,20050504,0.47,0.47,0.45,0.45,17000
HMSY,20050504,6.75,6.99,6.7,6.91,37400
HNBC,20050504,20.25,21.6,20.25,21.41,50300
HOFT,20050504,16.85,17,16.73,16.88,23200
HOLL,20050504,4.9,4.9,4.63,4.88,72100
HOLX,20050504,36.59,37.38,36.5,36.89,250700
HOME,20050504,11.49,11.57,11.31,11.57,10700
HOMF,20050504,24.71,24.71,24.71,24.71,0
HOMS,20050504,2.03,2.1,2,2.07,173200
HOOK,20050504,3.58,3.58,3.4,3.48,6200
HORC,20050504,42.53,42.95,41.52,42.34,113500
HORT,20050504,4.24,4.25,4.01,4.25,6700
HOST,20050504,2,2,2,2,1400
HOTT,20050504,19.99,20.08,19.53,19.97,1674800
HPCCP,20050504,28.3,28.3,27.6,28,1400
HPOL,20050504,4.29,4.38,4.2,4.24,264000
HRLY,20050504,17.98,18.17,17.98,18.09,41700
HRSH,20050504,1.15,1.15,1.09,1.11,14100
HRVE,20050504,1.35,1.35,1.35,1.35,900
HRZB,20050504,18.6,18.6,18.26,18.6,36600
HSIC,20050504,37.7,38.6,37.58,38.53,401400
HSII,20050504,26.9,26.94,25.96,26.05,444600
HSKA,20050504,0.64,0.85,0.57,0.83,323200
HSTM,20050504,2.77,2.77,2.66,2.68,2500
HSVLY,20050504,10.41,10.95,10.26,10.65,26900
HTBK,20050504,18.89,19.13,18.89,19.1,8600
HTCH,20050504,37.55,38.95,37.55,38.79,699400
HTCO,20050504,9.55,9.93,9.48,9.75,16800
HTLD,20050504,18.75,19.07,18.45,19.05,226900
HTLF,20050504,19.38,19.63,19.33,19.63,8300
HTRN,20050504,12.6,12.78,12.5,12.72,379900
HUBG,20050504,54.78,55.69,54.64,55.63,148700
HUMC,20050504,19.99,19.99,19.56,19.84,5000
HUMP,20050504,3.95,3.95,3.85,3.87,6000
HURC,20050504,10.49,11.7,10.49,11.38,71900
HURN,20050504,21.8,22.53,20.7,22.3,95800
HWFG,20050504,15.5,15.96,15.5,15.85,9100
HWKN,20050504,12,12.07,12,12.07,200
HYDL,20050504,52.29,53.4,52.27,53.15,259800
HYGS,20050504,3.66,3.7,3.54,3.68,147700
HYSL,20050504,41.01,41.25,40.63,41.1,848000
IAAC,20050504,7.25,7.5,7.25,7.42,11300
IAAI,20050504,28.18,28.18,28.1,28.18,26600
IACI,20050504,22.94,23.48,22.31,23.22,22731900
IACIW,20050504,5.24,5.25,5.24,5.25,2000
IACIZ,20050504,21,22.5,20.81,22.16,63400
IART,20050504,35.51,36.36,35.51,35.78,109800
IBCA,20050504,17.62,17.73,17.56,17.73,1700
IBCP,20050504,27.17,27.7,27.17,27.7,27500
IBCPO,20050504,26.99,26.99,26.99,26.99,100
IBIS,20050504,1.18,1.38,1.18,1.37,125600
IBKC,20050504,57.3,58.02,57.15,58.02,21100
IBNK,20050504,20.5,21.21,20.5,21.2,20800
IBOC,20050504,36.5,36.65,36.37,36.46,28100
IBPI,20050504,3.6,3.62,3.55,3.57,14400
ICAB,20050504,7.25,7.25,7.25,7.25,100
ICAD,20050504,3.99,4.08,3.93,4,316200
ICBC,20050504,35.85,36.71,35.85,36.64,347300
ICCA,20050504,1.74,1.77,1.74,1.76,16900
ICCC,20050504,4.1,4.12,4,4.05,12200
ICCI,20050504,11.63,11.74,11.42,11.5,251100
ICGE,20050504,5.81,5.88,5.7,5.79,489100
ICLR,20050504,33.41,34,31.62,32.54,101900
ICOC,20050504,2.32,2.57,2.28,2.44,131700
ICOCZ,20050504,23.6,23.6,23.6,23.6,0
ICOR,20050504,0.28,0.3,0.27,0.28,203200
ICOS,20050504,22.12,23.01,22.08,22.86,533600
ICST,20050504,18.15,18.34,17.93,18.26,828600
ICTG,20050504,9.16,10.3,9.11,10.2,8200
ICTS,20050504,2.05,2.13,2.03,2.07,16200
ICUI,20050504,35.8,36.46,35.8,36.18,125200
IDBE,20050504,16.5,17.5,16.44,17.35,626100
IDCC,20050504,14.81,15,13.81,14.35,2693300
IDEV,20050504,2.56,2.74,2.52,2.59,130700
IDGR,20050504,8.59,8.76,8.58,8.65,21300
IDIX,20050504,20,20.1,19.75,19.75,46000
IDNX,20050504,5.08,5.25,5.08,5.24,410400
IDSA,20050504,3.67,4.35,3.65,4.01,77500
IDSY,20050504,10.01,10.59,10,10.59,32400
IDTI,20050504,10.9,11.15,10.64,11.01,5021600
IDWK,20050504,8.91,8.92,8.74,8.85,70000
IDXC,20050504,31.55,32.28,31.41,32.05,184800
IDXX,20050504,57.96,58,57.15,57.63,118100
IEIB,20050504,1.88,1.88,1.88,1.88,0
IFCB,20050504,22,22.44,21.6,21.78,3500
IFCJ,20050504,18.3,18.6,18.3,18.41,43400
IFIN,20050504,41.07,42.59,40.8,42.32,1361700
IFLO,20050504,14.3,14.99,14.25,14.92,227800
IFNY,20050504,8.17,8.25,7.98,8.16,71900
IFOX,20050504,15.76,15.79,15.6,15.68,136600
IFSB,20050504,9.38,9.38,9.38,9.38,0
IFSIA,20050504,6,6.73,5.98,6.3,196000
IFUL,20050504,2.45,2.46,2.25,2.37,18400
IGLD,20050504,5.84,5.84,5.55,5.75,14700
IGTE,20050504,3.95,4.01,3.82,4.01,42900
IGTEE,20050504,3.94,3.94,3.94,3.94,0
IIIN,20050504,9.95,10.6,9.5,10.51,136300
IIJI,20050504,3.08,3.22,3.08,3.14,20500
IINT,20050504,2.02,2.17,2.02,2.14,98900
IIVI,20050504,14.04,14.5,13.9,14.24,229700
IKNX,20050504,4.2,4.54,4.2,4.5,7600
ILMN,20050504,9.87,9.9,9.68,9.72,215300
ILOG,20050504,12.03,12.2,11.9,12.11,6500
ILSE,20050504,16,17.25,15.91,17.25,1063500
IMAX,20050504,9.15,9.45,9,9.42,1582700
IMCL,20050504,31.05,31.29,30.52,31.06,1706700
IMCO,20050504,3.19,3.24,3.1,3.12,78100
IMDC,20050504,60.56,61.7,60.56,60.79,359900
IMGC,20050504,24.7,25.32,24.65,25.21,80400
IMGN,20050504,5.79,5.79,5.6,5.63,267300
IMKTA,20050504,13.01,13.36,13.01,13.34,16200
IMMC,20050504,3.95,4.27,3.92,4.27,114900
IMMR,20050504,5.46,5.56,5.29,5.49,172100
IMMU,20050504,2.2,2.28,2.17,2.2,200100
IMNR,20050504,0.78,0.78,0.7,0.75,217800
IMNRZ,20050504,0.27,0.27,0.27,0.27,500
IMNY,20050504,1.59,1.61,1.59,1.61,26400
IMOS,20050504,6.88,7,6.8,6.94,171000
INCX,20050504,5.46,5.61,5.21,5.4,343800
INCY,20050504,6.85,7.46,6.79,7.36,2498300
INDB,20050504,27.21,28.1,27.21,28,40600
INDBM,20050504,26.1,26.1,26.1,26.1,200
INDBN,20050504,26.52,26.52,26.52,26.52,0
INFA,20050504,7.74,8.02,7.68,8.02,912200
INFO,20050504,0.91,1.07,0.91,0.93,312000
INFS,20050504,3.54,3.61,3.33,3.46,424600
INFT,20050504,3.16,3.17,3.07,3.12,39100
INFY,20050504,58.19,59.77,58.09,59.55,447500
INGN,20050504,7.37,7.45,7.28,7.38,52600
INGP,20050504,5.21,5.25,5.21,5.24,2836400
INGR,20050504,29.62,29.99,29.45,29.9,151700
INHX,20050504,7.2,7.23,7.1,7.16,25800
ININ,20050504,3.85,4.3,3.85,4.05,8100
INKP,20050504,2.05,2.14,2.03,2.12,229300
INLD,20050504,1.85,1.9,1.79,1.9,52500
INMD,20050504,10.87,10.9,10.69,10.69,16100
INNO,20050504,5.26,5.28,5.12,5.24,188200
INOC,20050504,7.9,7.95,7.89,7.89,19500
INOD,20050504,2.5,2.98,2.5,2.98,104900
INOW,20050504,0.59,0.67,0.59,0.63,20700
INPC,20050504,13.71,15,13.43,14.46,390000
INPH,20050504,5.54,5.72,5.47,5.72,3600
INSG,20050504,0.5,1.29,0.5,0.7,1090000
INSM,20050504,1.17,1.27,1.17,1.26,65500
INSP,20050504,31,32.1,30.82,31.81,1702700
INSU,20050504,14.08,14.28,13.86,14.23,316400
INSW,20050504,2.85,2.93,2.85,2.93,1300
INTC,20050504,23.82,24.2,23.67,24.11,62138400
INTD,20050504,0.33,0.37,0.33,0.34,95700
INTG,20050504,16,16.5,15.54,16.5,800
INTL,20050504,19.04,19.74,18.91,19.33,492600
INTN,20050504,11.26,11.62,11,11.17,23600
INTT,20050504,3.95,3.95,3.6,3.66,16000
INTU,20050504,41.18,42.06,41.18,42,1635700
INTV,20050504,11,11.11,10.9,11.07,194300
INTX,20050504,8.47,8.6,8.47,8.53,70700
INTZ,20050504,2.75,2.75,2.25,2.42,58500
INVX,20050504,3.25,3.37,3.24,3.32,26500
IONA,20050504,3.3,3.47,3.12,3.17,60800
IOTN,20050504,7.4,7.65,6.66,6.95,1089800
IPAR,20050504,15.58,16.35,14.95,15.49,239000
IPAS,20050504,5.18,5.29,5.18,5.21,270000
IPCC,20050504,33.45,33.45,32.6,32.83,185400
IPCR,20050504,37.18,37.68,37.1,37.19,176000
IPIX,20050504,2.52,2.67,2.52,2.6,484000
IPMT,20050504,36.16,38.95,36.14,38.6,203500
IPSU,20050504,13.74,13.76,13.4,13.41,6400
IPSUW,20050504,1.8,1.9,1.8,1.89,2300
IRETP,20050504,25.61,25.61,25.61,25.61,0
IRETS,20050504,9.15,9.25,9.11,9.2,53700
IRIS,20050504,15.34,15.34,14.63,14.94,197600
IRIX,20050504,5.56,5.98,5.45,5.98,17400
IRSN,20050504,1.74,1.78,1.7,1.73,20700
ISCA,20050504,53.24,53.51,52.91,53.1,138700
ISIG,20050504,1.05,1.05,0.95,1,12300
ISIL,20050504,17.59,18.19,17.5,18.1,2535900
ISIS,20050504,2.9,3.02,2.84,2.84,473600
ISLE,20050504,23.51,24.4,23.45,24.29,314600
ISNS,20050504,11.86,12.33,11.85,11.9,5900
ISON,20050504,1.71,1.77,1.71,1.72,332400
ISONL,20050504,1.06,1.08,1.02,1.05,15500
ISONZ,20050504,1.27,1.33,1,1.25,9400
ISPH,20050504,6.72,7.23,6.64,7.05,358900
ISRG,20050504,42.6,43.6,42.49,43.21,303300
ISRL,20050504,8.55,8.74,8.25,8.74,1500
ISSC,20050504,32.58,33.09,32.54,32.93,174100
ISSI,20050504,6.22,6.22,6.03,6.13,436100
ISSX,20050504,19.99,20.1,19.71,20.1,833900
ISTA,20050504,7.69,7.81,7.6,7.64,240200
ISWI,20050504,3.9,3.92,3.8,3.92,17100
ISYS,20050504,20.85,20.85,20.61,20.75,18600
ITCD,20050504,0.55,0.57,0.55,0.57,43800
ITIC,20050504,35.85,35.85,35.85,35.85,0
ITLA,20050504,49.96,50.5,49.65,50.21,37800
ITMN,20050504,11,11.1,10.89,11.01,495300
ITRA,20050504,0.42,0.44,0.41,0.42,35700
ITRI,20050504,37.74,37.74,36.32,36.64,566300
IUSA,20050504,11.14,11.62,10.89,11.57,124000
IVAC,20050504,9.5,9.7,9.2,9.29,99400
IVAN,20050504,2.4,2.44,2.39,2.41,766700
IVGN,20050504,74.65,75.78,74.65,75.74,917800
IVII,20050504,9.85,10.5,9.85,10.44,70400
IVIL,20050504,6.3,6.85,6.05,6.84,780100
IVIS,20050504,26.8,26.85,26,26.6,2200
IVTA,20050504,5.1,5.44,5.1,5.44,400
IWOV,20050504,7.65,7.74,7.57,7.64,114300
JACO,20050504,3.01,3.01,3.01,3.01,100
JADE,20050504,2.36,2.39,2.32,2.38,78400
JAKK,20050504,19.29,19.6,19.22,19.43,420000
JAMS,20050504,1.8,1.8,1.64,1.74,134500
JAXB,20050504,28.5,28.5,28,28,6100
JBHT,20050504,39.4,40.17,38.98,39.97,1462100
JBLU,20050504,20.79,21.2,20.67,20.96,2389400
JBOH,20050504,1.47,1.47,1.47,1.47,100
JBSS,20050504,22.53,23.08,21.54,22.55,26400
JCDA,20050504,2.22,2.28,2.21,2.28,18200
JCOM,20050504,35.81,36.45,35.58,36.13,586800
JCTCF,20050504,6.3,6.3,6.02,6.02,1500
JDAS,20050504,10.65,10.75,10.5,10.74,267600
JDSU,20050504,1.41,1.43,1.35,1.38,29798400
JFBC,20050504,23.53,23.53,23.5,23.5,400
JFBI,20050504,13.14,13.15,13.12,13.15,4800
JHFT,20050504,15.45,15.58,15.45,15.58,10700
JILL,20050504,13.12,13.72,13.04,13.72,235400
JJSF,20050504,50.61,52.1,50.5,51.98,47900
JKHY,20050504,17.5,17.88,17.46,17.73,399500
JLMC,20050504,3.35,3.35,3.35,3.35,0
JMAR,20050504,1.18,1.24,1.14,1.18,59100
JMBI,20050504,19.15,19.54,19.11,19.11,3500
JMDT,20050504,16.79,17.15,16.56,16.75,137700
JNPR,20050504,23.07,23.29,22.82,23.1,10052200
JOBS,20050504,17.42,21.15,17.42,20.7,594300
JOSB,20050504,35.1,35.1,33.81,33.99,292000
JOUT,20050504,18.48,18.63,18.46,18.55,4900
JOYG,20050504,34.03,34.5,33.48,34.43,510700
JRJC,20050504,5.63,5.69,5.35,5.43,299100
JUNO,20050504,33.84,33.84,33.84,33.84,200
JUPM,20050504,13.72,16.2,13.69,15.85,3146600
JXSB,20050504,12.45,12.45,12.45,12.45,100
KAMNA,20050504,12.99,13.18,12.96,13.18,69100
KBALB,20050504,11.84,12.08,11.69,11.95,53600
KBAY,20050504,17.5,17.5,16.01,16.8,211000
KCLI,20050504,45.55,46.05,45.43,46,1900
KELYA,20050504,26.49,27.03,26.3,26.78,71400
KELYB,20050504,27.18,27.18,27.18,27.18,100
KENT,20050504,2.29,2.34,2.29,2.34,400
KEQU,20050504,7.55,7.59,7.4,7.4,1300
KERX,20050504,14.04,14.42,14.04,14.24,533100
KEYN,20050504,10.6,10.79,10.43,10.5,230900
KEYS,20050504,20.27,21.49,20.27,21.17,80700
KEYW,20050504,15.9,16.27,15.9,16.22,129900
KFED,20050504,11.14,11.33,11.14,11.33,10500
KFRC,20050504,8.28,8.29,6.86,7.2,894800
KINDW,20050504,33.1,33.1,33.1,33.1,0
KINDZ,20050504,35.65,35.65,35.65,35.65,0
KIRK,20050504,9.2,9.22,9.12,9.19,176200
KLAC,20050504,39,39.55,38.9,39.31,5390100
KLIC,20050504,5.09,5.26,5.03,5.24,1519600
KMGB,20050504,6.75,7.3,6.75,7.04,11200
KNAP,20050504,11.5,11.78,11.41,11.41,2800
KNBT,20050504,13.82,13.96,13.71,13.92,73200
KNBWY,20050504,9.63,9.97,9.63,9.97,177700
KNDL,20050504,11.61,11.82,11.36,11.46,42700
KNOL,20050504,1.76,2.09,1.76,1.99,41300
KNSY,20050504,27.2,27.35,26.99,27.35,68200
KNTA,20050504,4.61,4.61,4.2,4.54,243600
KOMG,20050504,24.1,24.61,23.85,24.42,833800
KONG,20050504,7.03,7.13,7.02,7.08,45000
KOOL,20050504,3.29,3.74,3.27,3.67,181700
KOPN,20050504,3.05,3.1,3,3.09,343900
KOSN,20050504,5.21,5.38,5.17,5.21,44400
KOSP,20050504,54.02,55.64,54,55.08,1045200
KOSS,20050504,17.9,18.09,17.56,17.56,700
KRON,20050504,39.99,40.05,39.55,39.91,296500
KRSL,20050504,4.82,4.82,4.82,4.82,0
KSWS,20050504,32.6,33.06,32.16,32.95,481700
KTCC,20050504,3.43,3.48,3.32,3.35,27700
KTEC,20050504,9.75,9.88,9.75,9.88,400
KTII,20050504,32.45,32.6,31.91,32.6,9100
KVHI,20050504,10.32,10.37,10,10.15,178600
KYPH,20050504,25.3,26.07,25.19,25.87,366100
LABL,20050504,21.12,21.48,20.64,21.11,4100
LABS,20050504,34.75,35.15,34.4,34.52,164100
LAKE,20050504,13.38,13.8,13.05,13.15,95000
LAMR,20050504,38.72,40.75,38.33,39.04,1995800
LANC,20050504,41.11,41.98,40.89,41.96,65400
LANV,20050504,2.75,2.97,2.75,2.9,23800
LARK,20050504,29.01,29.58,28.98,29.58,1100
LARL,20050504,21.5,21.5,21.25,21.25,600
LAUR,20050504,44,44,43.07,43.8,726900
LAVA,20050504,6.72,7.49,6.71,7.35,2309400
LAWS,20050504,38.91,40.29,38.91,40.19,12900
LAYN,20050504,15.92,16.3,15.92,16.3,24600
LBAI,20050504,15.16,15.62,15,15.57,27500
LBIX,20050504,0.87,0.87,0.87,0.87,1000
LBTYA,20050504,42.37,43.39,42.29,43.16,745700
LBTYB,20050504,44.71,46.08,44.71,46.08,1500
LCAV,20050504,38.71,40.09,38.37,39,481100
LCBM,20050504,14.19,14.44,13.56,13.57,45600
LCCI,20050504,3.24,3.3,3.2,3.27,18100
LCGI,20050504,3.85,3.85,3.8,3.85,2300
LCRD,20050504,5.44,5.55,5.29,5.47,105900
LCRY,20050504,13.87,13.94,13.66,13.79,159300
LCUT,20050504,16.51,17.79,16.51,17.37,60100
LDIS,20050504,5.4,5.47,5.35,5.44,385500
LDSH,20050504,12.01,12.06,11.45,11.69,31200
LECO,20050504,30.49,31.4,30.35,31.29,124300
LEIX,20050504,22.64,22.64,22.45,22.5,25900
LEND,20050504,39.61,41,39.01,40.96,614100
LENS,20050504,1.4,1.59,1.4,1.58,100200
LEXG,20050504,4.44,4.89,4.41,4.85,141800
LEXR,20050504,4.85,5.32,4.8,5.19,4138100
LFINP,20050504,25.8,25.81,25.8,25.81,200
LFUS,20050504,27.11,27.76,26.86,27.69,144600
LGBT,20050504,6.99,6.99,6.62,6.95,162800
LGTY,20050504,4.35,4.35,4.35,4.35,0
LGVN,20050504,2.1,2.1,1.85,2.03,348300
LICB,20050504,32.5,33,32.25,32.25,2300
LIFC,20050504,12.22,12.48,12.05,12.27,491700
LIFE,20050504,34.09,34.25,33.16,33.45,69700
LIHRY,20050504,15.84,16.3,15.83,16.17,90300
LINK,20050504,5.03,5.8,5.02,5.8,55200
LION,20050504,15.97,16.52,15.97,16.23,7900
LIOX,20050504,4.02,4.26,4.02,4.17,233100
LIPD,20050504,3.96,4.11,3.91,4.06,19200
LJPC,20050504,0.49,0.52,0.45,0.48,337600
LKFN,20050504,35.46,36.37,35.31,36.37,13600
LKQX,20050504,22.93,23.5,22.93,23.44,111300
LLTC,20050504,35.71,36.5,35.71,36.28,3655600
LMIA,20050504,4.65,4.71,4.61,4.61,18300
LMLP,20050504,4.85,5.1,4.8,4.89,13400
LMNX,20050504,8.12,8.57,8.1,8.51,115000
LMRA,20050504,4.32,4.45,4.16,4.22,51700
LNBB,20050504,17.25,17.3,17.15,17.3,3200
LNCB,20050504,17.14,17.14,16.9,17.09,2500
LNCE,20050504,17,17.08,16.28,16.57,163900
LNCR,20050504,42.9,43.3,42.5,42.63,557900
LNDC,20050504,6.47,6.52,6.25,6.5,45300
LNET,20050504,16.37,16.9,16.33,16.73,64500
LNOP,20050504,6.7,7.49,6.7,7.34,41600
LNUX,20050504,1.33,1.37,1.33,1.36,163800
LOGC,20050504,1.23,1.23,1.15,1.16,7400
LOGI,20050504,57.76,58.44,57.28,58.38,67500
LOJN,20050504,14.74,15.02,14.05,14.49,258800
LONG,20050504,8.73,9.04,8.6,8.91,66900
LOOK,20050504,0.61,0.69,0.6,0.68,1734600
LOUD,20050504,0.99,1,0.81,0.89,12075200
LPHI,20050504,4.19,4.23,4.19,4.21,12000
LPMA,20050504,29.85,29.99,29.63,29.9,50200
LPNT,20050504,43.83,44.87,43.72,44.51,807100
LPSN,20050504,2.4,2.53,2.35,2.53,25500
LPTH,20050504,1.8,2.21,1.52,2.01,13100
LRCX,20050504,26.23,26.76,26.1,26.68,1297200
LRNS,20050504,5.45,5.46,5.45,5.46,800
LSBC,20050504,1,1.1,0.65,0.95,373800
LSBI,20050504,26,26,26,26,700
LSBX,20050504,16.9,17.09,16.9,16.9,3600
LSCC,20050504,4.43,4.51,4.38,4.47,365300
LSCO,20050504,14.55,14.55,14.35,14.47,18700
LSCP,20050504,30.95,32.1,30.95,31.65,178000
LSTR,20050504,31.19,32.13,31.1,32.07,874600
LTBG,20050504,6,6.27,5.96,6.2,103200
LTON,20050504,6.91,7.04,6.85,6.95,60200
LTRE,20050504,13.09,13.53,12.75,13.12,64900
LTRX,20050504,1.45,1.55,1.45,1.55,45400
LTXX,20050504,3.53,3.73,3.53,3.72,504900
LUCY,20050504,1.29,1.33,1.26,1.28,9000
LUFK,20050504,30.47,31.51,29.98,30.65,148500
LVLT,20050504,1.87,1.89,1.81,1.84,2060900
LWAY,20050504,8.4,8.96,8.34,8.77,24100
LWSN,20050504,5.23,5.26,5.12,5.19,338300
LXBK,20050504,17.1,17.11,17.1,17.11,1800
LYTS,20050504,13.12,13.18,12.6,13.13,86600
MACC,20050504,2.13,2.13,2.13,2.13,700
MACE,20050504,2.2,2.35,2.16,2.23,112900
MACR,20050504,38.11,38.56,37.89,38.12,2805000
MAFB,20050504,40.98,41.79,40.5,41.79,143000
MAGS,20050504,9.45,9.6,9.3,9.36,47700
MAHI,20050504,2.75,3,2.74,2.9,28900
MAIN,20050504,2.7,3,2.63,2.66,247100
MAIR,20050504,8.85,9.11,8.85,9.11,26100
MALL,20050504,5.45,5.7,5.4,5.61,87100
MAMA,20050504,2.75,2.87,2.69,2.77,231900
MANA,20050504,8.58,8.8,8.58,8.8,200
MANC,20050504,6.25,6.28,6.18,6.22,35900
MANH,20050504,19.49,20.1,19.47,19.73,670000
MANT,20050504,26.59,26.83,25.87,26.21,256000
MANU,20050504,2.03,2.1,1.98,2.07,397700
MAPS,20050504,11.25,11.31,11.08,11.25,42800
MARPS,20050504,25.1,25.39,24.59,25.39,1500
MARSA,20050504,12.51,12.51,12.51,12.51,100
MARSB,20050504,14.2,14.5,14.1,14.1,1400
MASB,20050504,35.8,35.8,35.67,35.67,700
MATK,20050504,38.98,42.68,38.66,41.28,3299200
MATR,20050504,27.59,27.99,27.3,27.38,183900
MATV,20050504,16.44,16.44,16.44,16.44,500
MATW,20050504,35.96,36.7,35.53,36.61,91300
MAXC,20050504,4.09,4.09,4.09,4.09,0
MAXE,20050504,14.75,14.75,14.5,14.57,1200
MAXF,20050504,13.86,13.88,13.83,13.87,32500
MAXM,20050504,1.45,1.5,1.42,1.48,31400
MAXY,20050504,7.49,8.3,7.49,8.25,36100
MBAY,20050504,0.42,0.45,0.39,0.44,383500
MBFI,20050504,36.17,36.9,36.17,36.86,93500
MBFIP,20050504,27.35,27.35,27.35,27.35,400
MBHI,20050504,18.14,18.15,17.92,18.14,58400
MBLA,20050504,12.45,12.45,12.45,12.45,0
MBND,20050504,1.2,1.2,1.15,1.2,16500
MBRG,20050504,30.39,30.5,30,30.4,4800
MBRX,20050504,2.79,2.79,2.79,2.79,0
MBTF,20050504,19.47,19.47,19.16,19.42,8100
MBVA,20050504,7.65,7.65,7.6,7.6,1000
MBVT,20050504,26,26.7,26,26.64,3800
MBWM,20050504,40.35,41.62,40.35,41.5,24300
MCBC,20050504,36.68,37.26,36.65,37.2,22500
MCBF,20050504,13,13,13,13,0
MCBI,20050504,17.99,18.01,17.95,18,26400
MCCC,20050504,5.79,5.85,5.73,5.84,790600
MCDT,20050504,2.9,3.03,2.89,3,368400
MCDTA,20050504,3.04,3.2,3.03,3.15,1081300
MCEL,20050504,1.45,1.45,1.41,1.45,270400
MCGC,20050504,15.46,15.52,15.21,15.27,262800
MCHM,20050504,0.3,0.33,0.3,0.31,109800
MCHP,20050504,28.18,28.6,28.1,28.54,1422500
MCHX,20050504,16.39,16.59,16.11,16.25,220500
MCIP,20050504,25.36,25.45,25.22,25.29,12240900
MCLD,20050504,0.13,0.14,0.12,0.13,3393800
MCLDO,20050504,0.65,0.65,0.62,0.62,1500
MCRI,20050504,18.43,19.63,18.25,19.29,198200
MCRL,20050504,9.95,10.18,9.92,10.14,923200
MCRS,20050504,40.86,40.95,39.39,40.2,485600
MDCAE,20050504,9.13,9.15,8.95,9.15,4000
MDCC,20050504,18.37,18.59,18.1,18.26,304100
MDCI,20050504,17.4,18.02,17.4,18.02,21500
MDCO,20050504,21.35,21.72,21.12,21.69,299600
MDII,20050504,0.48,0.53,0.47,0.47,31400
MDKI,20050504,8.52,9.82,8.52,9.44,154800
MDLK,20050504,3.5,3.65,3.3,3.54,72000
MDRX,20050504,12.88,13.04,12.65,12.73,451500
MDSI,20050504,4.75,4.99,4.64,4.66,3200
MDST,20050504,25.2,25.92,25.2,25.88,48900
MDTH,20050504,27.3,27.92,27.26,27.27,68400
MDTL,20050504,13.15,13.24,12.5,12.8,107600
MDWV,20050504,3.5,3.5,3.4,3.4,1300
MEAD,20050504,2.83,2.83,2.71,2.79,17100
MECA,20050504,4.96,5.29,4.94,5.18,522700
MEDC,20050504,0.7,0.7,0.67,0.68,1800
MEDI,20050504,26.25,26.81,26.25,26.5,2332700
MEDW,20050504,13.4,13.5,11.9,12.47,14300
MEDX,20050504,7.12,7.4,7.08,7.4,860600
MEMY,20050504,2.56,2.59,2.21,2.21,22900
MENT,20050504,8.71,9.57,8.71,9.38,930800
MEOH,20050504,16.95,17.5,16.95,17.45,231800
MERB,20050504,21.16,21.16,21.16,21.16,0
MERCS,20050504,8.4,8.45,8.25,8.26,59300
MERQ,20050504,41.21,41.63,40.78,41.4,1723000
MERX,20050504,7.32,7.32,7.1,7.21,348500
MESA,20050504,5.65,6.17,5.57,6.06,1746900
METH,20050504,11.2,11.42,11.08,11.42,153100
MFBC,20050504,26.5,26.59,26.49,26.5,900
MFCO,20050504,1.27,1.49,1.27,1.34,24800
MFLO,20050504,13.66,13.99,13.66,13.74,21400
MFLR,20050504,14.67,14.67,14.67,14.67,0
MFLX,20050504,17.75,17.82,14.92,14.99,1746200
MFNC,20050504,15.16,15.3,14.67,15.01,6000
MFRI,20050504,7.15,7.39,7.15,7.39,4300
MFSF,20050504,23.25,23.25,23.09,23.09,200
MGAM,20050504,8.39,8.69,8.34,8.58,640000
MGEE,20050504,32.06,32.7,32.06,32.34,40400
MGIC,20050504,2.94,2.96,2.86,2.93,24000
MGLN,20050504,34.39,34.41,33.88,34.38,225500
MGPI,20050504,9,9,8.49,8.51,125700
MGRC,20050504,22.23,22.78,21.95,22.65,103200
MICC,20050504,17.36,17.73,17.34,17.46,146700
MICU,20050504,16.48,17,16.39,16.89,182700
MIDD,20050504,51.09,51.91,50.57,50.72,120300
MIGP,20050504,13.07,13.07,13,13,19100
MIKR,20050504,7.33,7.35,7.14,7.25,29200
MIND,20050504,7.56,7.83,7.5,7.8,52300
MINI,20050504,36.5,38.23,34.7,36.77,553100
MIPS,20050504,7.16,7.32,7.06,7.24,246600
MITSY,20050504,185.06,185.06,185.06,185.06,300
MITT,20050504,8.72,9.04,8.72,9.01,3100
MITY,20050504,14.95,15.03,14.95,14.95,400
MKSI,20050504,15.1,15.55,15.08,15.49,186200
MKTAY,20050504,18.64,18.8,18.64,18.8,5400
MKTX,20050504,11.75,11.75,10.65,11.3,977100
MKTY,20050504,4.44,4.45,4.15,4.31,42900
MLAB,20050504,12.3,12.3,12.3,12.3,100
MLAN,20050504,32.06,34.3,32.06,33.5,82100
MLEA,20050504,69.11,70.28,69.11,70.23,18500
MLHR,20050504,28.24,28.37,27.89,28.12,538200
MLIN,20050504,5.58,5.89,5.58,5.75,145600
MLMT,20050504,8.91,8.91,8.91,8.91,0
MLNM,20050504,8.97,9.05,8.69,8.85,4104400
MMLP,20050504,29.7,30.78,29.7,30.3,7400
MMSI,20050504,13,13.04,12.79,12.95,150200
MMUS,20050504,3.41,3.41,3.41,3.41,800
MNDO,20050504,3.49,3.51,3.42,3.5,36000
MNDX,20050504,10.77,10.85,10.77,10.85,3800
MNKD,20050504,14.09,14.1,13.41,13.85,80800
MNNY,20050504,10,10,10,10,0
MNRK,20050504,14.25,14.25,14.25,14.25,0
MNRO,20050504,25.07,26.6,25.07,26.31,28000
MNRTA,20050504,8.42,8.5,8.4,8.5,9600
MNST,20050504,23.25,24.08,22.83,23.91,2010700
MNTA,20050504,8.45,8.68,8.01,8.5,115100
MNTG,20050504,10.85,11.06,10.85,11.01,256800
MOBE,20050504,7.63,7.72,7.33,7.42,448600
MOBI,20050504,6.21,6.28,6.2,6.2,41700
MOCC,20050504,5.45,5.45,5.45,5.45,500
MOCO,20050504,9,9,9,9,1100
MOGN,20050504,21.88,21.88,21.33,21.5,836000
MOLX,20050504,25.3,25.32,24.68,24.81,1560900
MOLXA,20050504,22.61,22.76,22.31,22.32,274000
MONE,20050504,4.4,4.67,4.26,4.5,495800
MONM,20050504,6.65,6.67,6.5,6.5,6300
MOSS,20050504,4.17,4.3,4.17,4.24,28300
MOSY,20050504,5.9,5.96,5.88,5.95,75800
MOTV,20050504,8.7,9,8.41,8.99,66600
MOVI,20050504,28.17,28.24,27.11,27.2,525900
MPAC,20050504,15.53,15.7,14.5,15.01,34200
MPET,20050504,1.25,1.25,1.19,1.21,44100
MPWG,20050504,2.48,2.48,2.48,2.48,0
MPWR,20050504,6.77,6.83,6.6,6.83,25100
MRBK,20050504,50.56,51.82,50.56,51.56,157500
MRCIY,20050504,11.28,11.28,10.41,10.41,2900
MRCY,20050504,26.6,27.14,26.58,27.03,79700
MRGE,20050504,16.08,16.08,15.69,15.92,44800
MRGO,20050504,9.5,9.5,9.5,9.5,0
MRLN,20050504,18.71,18.72,18.15,18.44,11900
MROE,20050504,16.99,17,16.25,16.26,9100
MROI,20050504,12.68,12.9,12.67,12.9,136000
MRSS,20050504,10.7,10.82,10.61,10.7,22600
MRTI,20050504,14.5,14.5,14.5,14.5,0
MRTN,20050504,18.73,19.11,18.61,18.71,88200
MRVC,20050504,1.74,1.78,1.72,1.78,645200
MRVL,20050504,33.36,34.28,33.2,34.12,5632100
MSBK,20050504,23.98,24.42,23.72,24.38,39500
MSCC,20050504,17.44,18.19,17.4,18.13,1529600
MSDXP,20050504,29.8,29.8,29.8,29.8,200
MSEX,20050504,18.49,19.02,18.49,18.97,34700
MSFG,20050504,19.35,19.99,19.35,19.88,10300
MSFT,20050504,25.34,25.4,25.11,25.21,87075500
MSGI,20050504,4.82,5.7,4.82,5.34,46000
MSHL,20050504,7.39,7.39,7.11,7.11,7900
MSHLW,20050504,4,4,4,4,0
MSLV,20050504,2.05,2.06,2,2.04,49200
MSON,20050504,5.67,5.84,5.5,5.8,4800
MSPD,20050504,1.3,1.3,1.17,1.21,1208900
MSPX,20050504,9.95,10.13,9.95,10.13,4600
MSSN,20050504,6.8,6.85,6.68,6.81,202600
MSSR,20050504,15.05,15.08,14.87,15,16200
MSTR,20050504,48.11,49.5,47.75,48.75,883400
MSTRW,20050504,0.12,0.12,0.12,0.12,0
MTCT,20050504,31.46,31.99,31.35,31.71,57400
MTDB,20050504,9.21,9.31,9.06,9.23,8300
MTDW,20050504,10.1,10.1,10.1,10.1,0
MTEX,20050504,20,20.28,19.94,20.27,93800
MTIC,20050504,1.48,1.56,1.42,1.45,17800
MTIX,20050504,4.04,4.1,4,4.08,47700
MTLG,20050504,13.08,13.51,13.04,13.15,168700
MTLK,20050504,4.23,4.44,4.21,4.44,6100
MTLM,20050504,20.47,21.36,20.47,21.27,338300
MTLMW,20050504,21.18,21.78,21.18,21.78,1000
MTMC,20050504,3.44,3.44,3.44,3.44,0
MTMD,20050504,3.7,3.83,3.7,3.83,78100
MTNK,20050504,9.81,10,9.81,9.9,9100
MTRX,20050504,4.06,4.08,3.95,3.98,105700
MTSC,20050504,29.99,30.46,29.4,30.39,123900
MTSL,20050504,3.49,3.49,3.38,3.4,3500
MTSM,20050504,10,10.03,10,10.03,2000
MTSN,20050504,6.13,6.38,6.1,6.35,489000
MTSP,20050504,9.2,9.2,9.2,9.2,0
MTSX,20050504,2.15,2.15,1.98,2.07,21000
MTTX,20050504,9.61,9.61,9.61,9.61,500
MTXC,20050504,12.5,12.6,12.5,12.5,5700
MTXCP,20050504,25.52,25.52,25.52,25.52,100
MTXX,20050504,10.95,12.1,10.95,11.97,57400
MUSA,20050504,14.1,14.76,13.91,14.65,713500
MUSAW,20050504,2.85,3.33,2.85,3.3,55100
MUSE,20050504,5.43,5.43,5.08,5.22,635100
MVCO,20050504,4.84,4.84,4.7,4.74,13600
MVIS,20050504,5.45,5.6,5.35,5.6,121400
MVSN,20050504,21.11,22.37,21.11,22.11,563300
MWAV,20050504,0.92,1.13,0.89,1.12,216400
MWRK,20050504,11.65,12.14,11.65,12.14,26200
MXBIF,20050504,17.41,17.49,17.41,17.43,23900
MXICY,20050504,1.31,1.44,1.22,1.38,3300
MXIM,20050504,37.45,38.38,37.15,38.28,6482400
MXRE,20050504,22.06,23.36,21.98,22.87,966700
MXWL,20050504,7.92,8.17,7.81,7.98,26800
MYGN,20050504,15.74,16.24,15.27,15.95,1069700
MYOG,20050504,6.96,7.02,6.72,6.78,173000
NABI,20050504,10.78,11.27,10.69,11.12,397000
NAFC,20050504,35.64,36.86,35.37,36.61,127100
NAII,20050504,6.93,7.24,6.9,7.1,21500
NANO,20050504,10.4,10.5,10.2,10.34,188500
NANX,20050504,5.27,5.27,5.08,5.24,82400
NAPS,20050504,6.33,6.5,6.18,6.21,616700
NARAE,20050504,13.47,14.03,13.41,13.8,149900
NASB,20050504,40.6,40.6,39.67,39.85,14500
NASI,20050504,3.21,3.29,3.08,3.23,29100
NATH,20050504,7.95,8.04,7.95,7.97,8400
NATI,20050504,22.08,22.22,21.94,21.94,353400
NATR,20050504,15.76,16.01,15.3,16.01,96000
NAVG,20050504,32.84,34.2,32.04,33.6,40300
NAVI,20050504,1.4,1.4,1.23,1.24,1700
NAVR,20050504,8.28,8.58,8.25,8.46,588400
NBAN,20050504,25.5,27.25,25.01,25.01,3500
NBIX,20050504,34.65,36.32,34.44,36.04,856100
NBSC,20050504,5.18,5.18,5.05,5.11,18300
NBTB,20050504,21.74,22.75,21.74,22.7,44100
NBTF,20050504,22.4,22.4,22.4,22.4,100
NCEM,20050504,6.6,6.6,6.29,6.29,6000
NCOG,20050504,19.05,19.37,18.78,19.37,282400
NCRI,20050504,9.2,9.3,9.18,9.18,41700
NCRX,20050504,28.21,28.73,28.01,28.3,1860000
NCTY,20050504,19.1,19.25,18.85,19.25,64200
NDSN,20050504,32.48,33.47,32.45,33.16,108300
NDXP,20050504,10.34,10.36,10.33,10.36,5800
NEIB,20050504,20.65,20.65,20.5,20.5,700
NENG,20050504,1.71,1.71,1.63,1.64,146300
NEOF,20050504,6.05,6.24,6.04,6.24,52900
NEOG,20050504,13.03,13.82,12.69,12.84,121700
NEOL,20050504,8.56,8.62,8.18,8.62,73800
NEON,20050504,3,3.5,3,3.01,13300
NEPF,20050504,22.7,22.7,22.65,22.65,1800
NERX,20050504,0.59,0.66,0.59,0.62,282700
NETC,20050504,2.71,2.72,2.55,2.6,684200
NETL,20050504,12.67,13.3,12.6,13.22,200300
NETM,20050504,5.71,6.28,5.66,6,20700
NEWHE,20050504,3.49,3.81,3.43,3.81,12400
NEWP,20050504,13.9,14.15,13.78,14.09,285900
NEXM,20050504,1.38,1.38,1.34,1.34,22900
NFLD,20050504,14.14,14.77,14.13,14.54,152100
NFLX,20050504,11.62,11.89,11.4,11.6,815000
NGAS,20050504,4.54,4.65,4.54,4.64,50600
NGEN,20050504,2.71,3.42,2.71,3.24,1864100
NGPC,20050504,15.02,15.25,14.81,15.11,73300
NGPS,20050504,14.8,15.55,14.63,15.2,512500
NGRU,20050504,1.01,1.01,1,1,4200
NHHC,20050504,12.1,12.69,12.01,12.18,400
NHRX,20050504,6,6.07,6,6,6100
NHRXU,20050504,9,9,9,9,0
NHRXW,20050504,1.35,1.35,1.34,1.34,600
NHTB,20050504,14.5,14.5,14.2,14.2,1500
NICE,20050504,36.89,38.63,36.6,38.38,263200
NICH,20050504,4.54,4.9,4.54,4.9,6700
NICK,20050504,17.38,17.38,15.8,15.95,52300
NIHD,20050504,49.36,52.18,49.19,51.71,1611600
NIKU,20050504,13.53,14.14,12.52,12.73,997600
NILE,20050504,24.8,25.92,24.77,25.49,616000
NINE,20050504,8.71,8.8,8.66,8.73,54100
NIPNY,20050504,5.45,5.62,5.45,5.62,34800
NITE,20050504,8.28,8.31,8.14,8.16,1679900
NKBS,20050504,3.33,3.39,3.16,3.26,31500
NKSH,20050504,45.25,45.25,44.75,44.75,800
NKTR,20050504,14.74,14.86,14.57,14.75,531800
NLCI,20050504,8.33,8.5,8.33,8.47,2100
NMGC,20050504,0.46,0.48,0.43,0.43,241400
NMHC,20050504,24.18,24.21,22.61,22.94,54400
NMIL,20050504,28.85,28.85,28.53,28.53,1600
NMRX,20050504,4.25,4.71,4,4.4,9900
NMSS,20050504,3.14,3.2,3.09,3.12,211600
NMTI,20050504,7.13,7.26,7.12,7.13,7600
NNBR,20050504,12.7,12.89,12.56,12.82,70700
NNDS,20050504,32.51,32.8,29.27,29.54,318500
NOBH,20050504,22.5,23.75,22.5,23.5,14100
NOBL,20050504,20.74,21.06,20.72,20.97,36400
NOIZ,20050504,8.1,8.1,7.39,7.94,31200
NOLD,20050504,74,74.07,73.86,73.9,31500
NOOF,20050504,5.99,6.2,5.85,6,264900
NOVA,20050504,5.33,5.62,5.23,5.49,119300
NOVB,20050504,17.21,17.21,17.21,17.21,100
NOVL,20050504,5.87,5.9,5.75,5.87,7509600
NOVN,20050504,16.77,16.98,16.63,16.92,107500
NOVT,20050504,0.9,0.9,0.87,0.9,13400
NPBC,20050504,23.7,24.04,23.03,24.02,45200
NPBCO,20050504,26.84,26.84,26.84,26.84,200
NPSI,20050504,17.95,18.75,17.92,18.75,21600
NPSN,20050504,119.06,119.06,119.06,119.06,0
NPSP,20050504,12.5,12.95,12.34,12.93,308000
NPTH,20050504,6.49,6.62,6.49,6.5,4100
NRCI,20050504,13.71,13.71,13.71,13.71,100
NRGN,20050504,6.32,6.75,6.15,6.65,30300
NRGY,20050504,31.09,31.75,30.4,30.41,172200
NRIM,20050504,24.75,24.91,24.72,24.9,8500
NRMX,20050504,7.5,8.05,7.5,7.96,142900
NRPH,20050504,26.31,27.25,26.31,27.25,9300
NRVN,20050504,5,5,5,5,0
NSANY,20050504,19.9,20.21,19.84,20.09,104400
NSDA,20050504,6.93,6.94,6.91,6.91,146700
NSEC,20050504,21.48,21.48,21.48,21.48,200
NSFC,20050504,28,29.08,28,29.08,200
NSIT,20050504,18.17,18.35,17.92,18.32,369900
NSSC,20050504,9.2,9.2,8.99,9.07,23900
NSTC,20050504,10.8,10.8,10.55,10.64,142900
NSTK,20050504,10.42,10.66,10.21,10.42,112100
NSYS,20050504,5.5,5.5,5.28,5.5,4100
NTAP,20050504,27.02,27.81,27.02,27.81,4517800
NTBK,20050504,8.43,8.84,8.17,8.53,930100
NTCT,20050504,3.78,4.04,3.63,4.04,44200
NTEC,20050504,2.42,2.69,2.35,2.63,311300
NTES,20050504,50.37,50.93,49.78,50.08,510200
NTGR,20050504,16.22,17.03,16.21,17.03,1986000
NTII,20050504,2.93,3.2,2.85,3.13,44500
NTIQ,20050504,10.94,11.07,10.68,10.86,768100
NTLI,20050504,63.27,64.19,63.02,63.57,576000
NTLIW,20050504,1.5,1.5,1.5,1.5,0
NTMD,20050504,16.39,16.45,15.74,16.02,559700
NTOL,20050504,2.96,2.96,2.95,2.95,500
NTOP,20050504,1.77,1.79,1.73,1.75,129900
NTRS,20050504,45.55,46.81,45.16,46.76,1814200
NTRT,20050504,14.4,14.75,14.4,14.67,75700
NTSC,20050504,4.6,4.63,4.6,4.63,800
NTST,20050504,9.6,9.6,9.3,9.33,8400
NTWK,20050504,1.98,2,1.98,2,9200
NUAN,20050504,2.91,3.05,2.91,3.05,93000
NUCO,20050504,23.52,24.3,23.35,23.98,463700
NUHC,20050504,6.14,6.2,5.77,6.18,23200
NURM,20050504,0.76,0.76,0.76,0.76,0
NURO,20050504,12.18,12.85,11.95,12.4,110600
NUTR,20050504,12.95,13.23,12.73,13.02,48100
NUVA,20050504,13.27,13.84,13.27,13.68,256600
NUVO,20050504,6.41,6.47,6.23,6.34,137100
NVAL,20050504,6.72,6.72,6.72,6.72,0
NVAX,20050504,1.54,1.54,1.45,1.48,48800
NVDA,20050504,21.83,22.58,21.76,22.42,3910700
NVEC,20050504,11.63,12.24,11.55,12.2,207500
NVGN,20050504,18.1,18.1,17.65,17.95,9200
NVLS,20050504,23.92,24.23,23.76,24.19,2147400
NVMI,20050504,2.52,2.52,2.45,2.45,600
NVSL,20050504,10.06,10.06,10.05,10.06,5400
NVTL,20050504,8.78,8.93,8.54,8.83,980800
NWAC,20050504,5.04,5.05,4.8,4.81,5437500
NWEC,20050504,27.6,28.23,27.59,28.11,85400
NWECW,20050504,2.97,2.97,2.93,2.95,2100
NWFI,20050504,32.77,32.77,32.77,32.77,0
NWFL,20050504,33.45,33.45,33.45,33.45,1100
NWIR,20050504,15.6,15.6,14.95,14.95,8800
NWLIA,20050504,169,171.1,167,171.1,3100
NWPX,20050504,21.94,22.18,21.92,22,25200
NWRE,20050504,10.23,10.8,10.15,10.15,202900
NWSB,20050504,21.08,21.73,20.95,21.55,46700
NWSBP,20050504,26.1,26.1,26.02,26.02,700
NXST,20050504,5.55,5.8,5.4,5.8,42100
NXTL,20050504,28.08,28.42,27.98,28.37,8099400
NXTP,20050504,22.44,22.92,22.43,22.74,2884700
NXXI,20050504,0.91,0.97,0.9,0.94,101100
NYER,20050504,2.05,2.16,2.05,2.12,25400
NYFXE,20050504,4.74,5.02,4.6,5.02,80700
NYMX,20050504,2.51,2.53,2.45,2.48,14200
NYNY,20050504,5.05,5.91,4.51,4.85,2480100
NZYM,20050504,0.61,0.61,0.58,0.58,4400
OAKF,20050504,30.22,30.62,30.05,30.1,14300
OATS,20050504,10.49,10.91,10.27,10.75,786600
OBAS,20050504,5.22,5.34,5.11,5.27,13500
OBCI,20050504,1.65,1.72,1.65,1.72,2000
OCAS,20050504,23.68,23.99,23.57,23.99,424100
OCCF,20050504,4.55,4.55,4.45,4.55,7200
OCENY,20050504,15,15,15,15,0
OCFC,20050504,21.59,21.87,21.56,21.74,11200
OCNB,20050504,16.2,16.2,16.15,16.15,54500
OCPI,20050504,1.63,1.65,1.58,1.65,126800
ODFL,20050504,27.84,28.2,27.51,28.18,152400
ODSY,20050504,12.12,12.3,11.75,12.23,554900
OFIX,20050504,47.5,47.5,44,45.1,106100
OICO,20050504,9.03,9.03,9.03,9.03,0
OIIM,20050504,10.04,10.71,10.04,10.36,232800
OKSB,20050504,18.33,18.91,18.16,18.49,66000
OKSBO,20050504,25.25,25.25,25.25,25.25,100
OLAB,20050504,2.08,2.21,2.08,2.09,5600
OLBK,20050504,9.17,9.19,9.17,9.19,1100
OLCB,20050504,11,11,11,11,0
OLED,20050504,7.62,7.62,6.89,6.89,12700
OLGC,20050504,5.06,5.17,4.91,5.13,227400
OLGR,20050504,7.5,7.5,7.5,7.5,100
OMCL,20050504,6.5,6.5,6.31,6.5,133300
OMEF,20050504,29.4,29.91,29.3,29.91,12700
OMNI,20050504,1.66,1.7,1.61,1.64,43400
OMTL,20050504,5.32,5.9,5.3,5.9,4500
ONCY,20050504,3.8,3.82,3.72,3.81,41300
ONEQ,20050504,75.68,77.45,75.68,77.28,38600
ONFC,20050504,11.01,11.01,11.01,11.01,0
ONNN,20050504,3.47,3.81,3.47,3.67,1883200
ONVI,20050504,4.31,4.39,4.29,4.39,4000
ONXS,20050504,2.72,2.79,2.56,2.56,29000
ONXX,20050504,31,31.7,30.78,31.68,638900
OPEN,20050504,18.65,18.78,18.39,18.63,76100
OPHC,20050504,10.8,10.8,10,10,1000
OPLK,20050504,1.36,1.42,1.36,1.41,168400
OPMR,20050504,18.88,19.07,18.55,19.07,280700
OPNT,20050504,7.66,7.72,7.48,7.55,86600
OPOF,20050504,29.81,29.99,29.61,29.74,1500
OPSW,20050504,4.67,4.67,4.43,4.5,662000
OPTC,20050504,10,10.18,9.88,10,5200
OPTN,20050504,14.04,14.1,13.85,13.96,270800
OPTV,20050504,2.14,2.19,2.09,2.15,413700
OPWV,20050504,13.23,13.46,13.23,13.4,1287600
ORBK,20050504,20.55,20.55,20.05,20.05,66900
ORBT,20050504,10,10.6,10,10,10900
ORCC,20050504,9.4,9.81,9.37,9.71,387600
ORCH,20050504,8.65,9.24,8.65,9.13,232100
ORCI,20050504,7.3,7.31,7.16,7.2,14700
ORCL,20050504,11.65,11.87,11.63,11.72,37634100
ORCT,20050504,19.59,20.3,19.57,20.18,109100
ORGN,20050504,7.33,7.47,7.26,7.39,33500
ORLY,20050504,52.53,53.42,52.3,53.4,519700
ORNG,20050504,5.94,6.04,5.61,6,13200
ORPH,20050504,10.46,10.5,10.46,10.49,40200
OSBC,20050504,29.19,29.45,28.98,29.41,21400
OSBCP,20050504,10.45,10.6,10.45,10.6,1500
OSCI,20050504,1.91,1.92,1.81,1.88,699800
OSIP,20050504,46.93,47.7,46.63,47.23,927300
OSIS,20050504,14.22,14.76,14.22,14.7,197400
OSKY,20050504,18.02,18.11,18.02,18.11,6800
OSTE,20050504,2.54,3.03,2.53,3.03,70300
OSTK,20050504,36.4,36.48,33.62,35.1,1692500
OSUR,20050504,8.53,8.6,7.9,8.08,1417100
OTEX,20050504,15,15.18,14.97,15.06,291700
OTIV,20050504,11.56,11.7,10.74,11.06,124600
OTTR,20050504,24.99,25.13,24.74,24.97,97200
OUTD,20050504,14.89,14.89,14.85,14.85,1300
OUTL,20050504,7.6,7.8,7.41,7.75,4400
OVBC,20050504,33.3,33.75,33.25,33.75,2500
OVNT,20050504,30.79,31.49,30.41,31.44,176900
OVRL,20050504,10.01,10.1,9.7,9.85,85700
OVTI,20050504,14.05,14.14,13.8,14.12,1566900
OXGN,20050504,4.08,4.19,4.07,4.16,53500
OYOG,20050504,19,19.17,19,19.17,1200
OZRK,20050504,30.84,31.59,30.74,31.15,43800
PAAS,20050504,14.11,14.28,14.02,14.23,523300
PACR,20050504,21.37,21.71,21.3,21.62,111600
PACT,20050504,6.76,7.1,6.76,7.04,242700
PACW,20050504,1.37,1.48,1.37,1.4,18700
PAGI,20050504,23.57,23.6,23.57,23.6,700
PANL,20050504,9.77,10.08,9.04,9.56,842700
PARL,20050504,15.26,21.5,15,19.43,3843500
PARS,20050504,0.67,0.75,0.66,0.75,2355100
PATK,20050504,9.01,9.01,9,9,200
PATR,20050504,44.16,44.5,44.16,44.5,600
PAYX,20050504,30.44,30.71,30.14,30.67,1513400
PBCI,20050504,21.2,21.72,21.2,21.72,4300
PBCP,20050504,10.73,11.17,10.7,11.07,118500
PBCT,20050504,43.2,43.25,42.81,43.09,234500
PBHC,20050504,16.05,16.05,16.05,16.05,0
PBIO,20050504,2.86,2.86,2.28,2.28,400
PBIZ,20050504,1.87,1.97,1.87,1.95,23500
PBKS,20050504,29.44,30.29,29.27,30.25,150600
PBNC,20050504,16.52,16.75,16.31,16.75,8200
PBTC,20050504,16.8,16.8,16.8,16.8,0
PCAR,20050504,66.11,67.3,65.75,67.12,1649500
PCBC,20050504,30.93,31.74,30.32,31.67,183800
PCBI,20050504,21.25,21.25,21.02,21.16,400
PCBK,20050504,15.5,15.5,15.5,15.5,0
PCCC,20050504,5.89,6,5.8,6,21800
PCIS,20050504,1.05,1.07,0.9,1.01,275600
PCLE,20050504,5.34,5.49,5.27,5.48,608000
PCLN,20050504,25.35,26.61,25.27,26.49,730900
PCNTF,20050504,5.3,5.64,5.26,5.58,48400
PCOP,20050504,4.83,5.13,4.82,5.05,61300
PCTI,20050504,7.36,7.36,7.12,7.31,90300
PCTY,20050504,13.56,13.77,13.56,13.77,45500
PCYC,20050504,7.03,7.2,7.01,7.13,57500
PCYO,20050504,7.59,7.82,7.18,7.51,114000
PDCO,20050504,51.2,52.16,51.1,52.04,910700
PDEX,20050504,2.7,2.7,2.7,2.7,7800
PDFS,20050504,12.85,13.03,12.75,12.95,97500
PDII,20050504,13.86,13.87,12.26,12.99,786000
PDLI,20050504,17.64,18.24,17.49,17.97,2738600
PDNT,20050504,9.28,9.33,9.28,9.33,3800
PDSN,20050504,7.9,8.06,7.32,7.56,113700
PDYN,20050504,1.81,1.85,1.78,1.85,127100
PEAK,20050504,3.15,3.23,2.91,3.19,12300
PEBK,20050504,17.6,17.6,17.45,17.5,1100
PEBO,20050504,26.36,26.99,26.27,26.88,6100
PECS,20050504,15.4,15.48,15.39,15.47,218600
PEDE,20050504,14.73,14.85,14.73,14.85,200
PEET,20050504,25.95,26.55,25.95,26.29,61000
PEFX,20050504,8.95,8.95,8.93,8.93,200
PEGA,20050504,5.22,5.37,5.1,5.29,103000
PEGS,20050504,10,10.59,10,10.42,1102200
PENN,20050504,31.65,33.39,31.63,33.19,800000
PENX,20050504,13.39,14.13,13.39,14.09,28400
PERY,20050504,20.44,20.96,20.44,20.96,18400
PESI,20050504,1.68,1.82,1.68,1.82,29900
PETC,20050504,31.12,31.91,31,31.85,379000
PETD,20050504,25.81,26.72,25.52,26.52,194300
PETM,20050504,27.72,28.1,27.34,28.09,1738700
PETS,20050504,6.63,6.69,6.52,6.6,157500
PFACP,20050504,21.02,21.02,21.02,21.02,0
PFBI,20050504,10.2,10.2,10.2,10.2,0
PFBIP,20050504,25.72,25.72,25.72,25.72,0
PFBX,20050504,18.86,18.86,18.86,18.86,0
PFCB,20050504,55,56.71,54.7,56.52,376400
PFCO,20050504,1.94,1.95,1.91,1.95,4400
PFDC,20050504,19.85,19.85,19.85,19.85,400
PFED,20050504,30.2,30.2,29.75,29.75,2600
PFGC,20050504,27.26,27.26,26.76,27.13,279600
PFIN,20050504,14.22,14.48,14.19,14.48,500
PFSB,20050504,13.9,14.01,13.82,13.9,29700
PFSL,20050504,15.09,15.09,15.09,15.09,100
PFSW,20050504,2.14,2.24,2.01,2.01,93900
PFWD,20050504,5.67,6.11,5.67,6.11,86200
PGEB,20050504,9.34,9.34,9.34,9.34,0
PGIC,20050504,14.45,14.82,13.6,14,533300
PGLAF,20050504,2.35,2.5,2.28,2.29,17300
PGNX,20050504,17.62,18.6,17.44,18.31,258800
PGTVE,20050504,9.11,9.11,8.84,8.84,6400
PHCC,20050504,22.86,22.86,22.51,22.77,270700
PHEL,20050504,28.65,29,28.65,29,700
PHELK,20050504,29.02,29.02,29.02,29.02,0
PHHM,20050504,16.77,17.19,16.54,17.15,35100
PHLY,20050504,75.42,78,74.88,77.82,188100
PHMD,20050504,2.88,2.88,2.39,2.41,512400
PHRM,20050504,23.24,23.3,22.63,22.89,297800
PHTN,20050504,17.6,19.42,17.47,18.33,759200
PHYX,20050504,0.75,0.82,0.75,0.79,169100
PICO,20050504,25.86,25.99,25.8,25.93,14900
PIII,20050504,1.1,1.11,1.01,1.09,93100
PILL,20050504,6.43,6.52,6.35,6.5,63500
PIXR,20050504,46.2,46.91,46.01,46.69,520900
PKBK,20050504,16.1,16.1,15.73,15.73,3200
PKDY,20050504,14.04,14.5,13.76,13.94,17700
PKOH,20050504,16.89,17.2,16.09,16.09,86200
PKTR,20050504,11.96,12.11,11.81,12.11,343800
PLAB,20050504,16.08,16.36,16.07,16.35,243100
PLAY,20050504,16.89,18.11,16.5,17.69,588300
PLCC,20050504,8.45,8.45,8.45,8.45,100
PLCE,20050504,39.92,42.15,39.8,41.95,1478600
PLCM,20050504,15.3,15.51,15.3,15.44,535500
PLFE,20050504,14.81,15.15,14.8,15.05,75900
PLLL,20050504,7.94,8.02,7.61,7.8,207000
PLMD,20050504,31.38,32.06,31.32,31.93,116700
PLMO,20050504,22.51,24.35,22.4,23.87,2687900
PLNR,20050504,7.6,7.6,7.48,7.56,151600
PLPC,20050504,33.7,33.7,32.28,32.7,900
PLSB,20050504,23.61,24.44,23.52,24.42,33100
PLUG,20050504,5.33,5.74,5.25,5.68,682300
PLUM,20050504,4.43,4.45,4.38,4.43,15900
PLUS,20050504,11.37,11.56,11.31,11.51,7600
PLXS,20050504,12.25,12.37,12,12.22,355000
PLXT,20050504,8.78,8.98,8.77,8.88,128000
PMACA,20050504,7.21,7.23,7.14,7.18,297200
PMBC,20050504,12.08,12.45,12.08,12.39,38900
PMCS,20050504,7.69,7.72,7.48,7.6,6264500
PMFG,20050504,14,14,14,14,0
PMID,20050504,1.8,1.85,1.8,1.85,5900
PMRY,20050504,13.39,13.95,13.39,13.67,41100
PMTC,20050504,5.41,5.5,5.35,5.5,2289400
PMTI,20050504,23.89,24,23.55,23.95,193700
PMTR,20050504,1.2,1.3,1.2,1.23,63800
PNBC,20050504,29.65,30.78,29.65,30.26,10600
PNBK,20050504,19.35,19.4,19.35,19.4,400
PNCL,20050504,10.32,10.59,10.32,10.56,239500
PNFP,20050504,21.62,21.62,21.39,21.6,12500
PNNW,20050504,28,28.27,26.7,26.7,5700
PNRA,20050504,54.31,54.8,53.74,54.5,478200
PNRG,20050504,19.9,20,19.9,20,800
PNTE,20050504,36.4,36.4,36.4,36.4,100
POCC,20050504,0.92,0.93,0.88,0.88,48800
POCI,20050504,1.08,1.08,0.91,0.93,184700
POLXF,20050504,5.94,5.94,5.5,5.6,7300
PONR,20050504,22.65,23.6,22.6,23.5,36200
POOL,20050504,33.31,34.06,33.28,33.87,471100
POPEZ,20050504,33.7,33.7,33,33,1300
POSO,20050504,0.54,0.74,0.54,0.74,147300
POSS,20050504,9.12,9.16,8.9,9.04,87200
POTP,20050504,4.3,4.3,4.15,4.25,16700
POWI,20050504,21.56,22.73,21.56,22.47,414600
POWL,20050504,18.1,18.32,17.95,18.1,13400
POZN,20050504,7.4,7.4,7.18,7.31,290800
PPBI,20050504,10.12,10.15,9.78,10.05,31300
PPCO,20050504,12.87,13.3,12.42,13.15,252700
PPDI,20050504,47.59,47.79,46.73,46.79,234500
PPHM,20050504,1.16,1.21,1.16,1.19,356600
PPTV,20050504,1.71,1.71,1.71,1.71,200
PQUE,20050504,6.05,6.18,6,6.07,465800
PRAA,20050504,37.35,37.83,36.44,37.19,121900
PRAI,20050504,26.06,26.18,25.7,25.82,70700
PRAN,20050504,1.06,1.17,1.06,1.11,55100
PRCP,20050504,6.73,7,6.73,6.85,8700
PRCS,20050504,0.92,0.95,0.89,0.92,197000
PREM,20050504,19.31,19.31,19.31,19.31,100
PRFS,20050504,34.31,34.83,34.15,34.83,3500
PRFT,20050504,7.1,7.23,6.51,7.05,276800
PRGO,20050504,18.04,18.35,17.9,18.19,292600
PRGS,20050504,26,26.38,25.71,26.3,244600
PRGX,20050504,4.73,4.76,4.55,4.75,145300
PRKR,20050504,6.14,6.55,6.14,6.2,12100
PRLS,20050504,2.74,3.04,2.74,2.88,62300
PRLX,20050504,5.49,5.52,5.3,5.39,900
PROG,20050504,8.53,9.47,8.53,9.07,81000
PROS,20050504,10.79,10.9,10.75,10.78,6500
PROV,20050504,27.76,28.37,27.76,27.95,12200
PROX,20050504,0.81,0.83,0.8,0.81,69700
PRPX,20050504,11,11,10.7,10.8,27300
PRSC,20050504,25.21,25.21,24.04,24.67,18800
PRSFE,20050504,2.62,2.62,2.4,2.46,153200
PRSP,20050504,26.3,26.89,26.3,26.89,47800
PRST,20050504,7.79,8.1,7.79,7.98,336000
PRTL,20050504,0.92,0.92,0.77,0.82,5013600
PRTR,20050504,10.32,10.45,10.14,10.28,206100
PRVD,20050504,18.47,19.68,18.38,18.96,378300
PRVT,20050504,2.82,2.85,2.75,2.8,10300
PRWT,20050504,12,12,11.75,12,10100
PRXL,20050504,18.17,18.45,17.85,18.27,332300
PSAI,20050504,12.71,12.75,12.44,12.44,5800
PSBH,20050504,10.05,10.05,10.05,10.05,0
PSBI,20050504,13.85,13.85,13.85,13.85,1000
PSEC,20050504,12.9,13.14,12.8,12.99,29600
PSEM,20050504,8.13,8.43,8.07,8.42,54700
PSFC,20050504,14,14,14,14,0
PSIT,20050504,0.94,0.94,0.94,0.94,0
PSMT,20050504,6.57,7.49,6.45,6.48,67800
PSPT,20050504,9.5,9.5,9.25,9.45,277300
PSRC,20050504,9.1,9.18,8.84,9.07,89500
PSSI,20050504,11.12,11.41,11.01,11.38,194100
PSTA,20050504,3.12,3.19,3.12,3.19,2600
PSTI,20050504,16.35,17.57,15.94,17.39,1292300
PSUN,20050504,22.57,22.85,22.43,22.56,1043300
PSYS,20050504,41.78,42.1,41.29,42.08,208100
PTEC,20050504,8,8.13,7.83,8.13,66500
PTEN,20050504,25.03,25.53,24.67,25.53,4106400
PTIE,20050504,5.46,5.6,5.33,5.57,83500
PTIX,20050504,5.06,5.32,5.04,5.28,61100
PTMK,20050504,7.84,8.36,7.81,8.18,370100
PTMKW,20050504,0.37,0.37,0.35,0.36,4500
PTNR,20050504,8.68,8.8,8.68,8.8,16700
PTNX,20050504,14.9,16.75,14.9,16.25,9800
PTRY,20050504,33.61,34.24,33.2,34.15,247900
PTSI,20050504,16.67,16.89,16.24,16.68,6700
PTSX,20050504,2.69,3.06,2.69,2.95,30800
PULB,20050504,20,20,20,20,200
PUMP,20050504,18.96,18.96,18.28,18.31,133400
PURW,20050504,1.85,1.9,1.85,1.88,8600
PVFC,20050504,12.89,13,12.89,13,600
PVLS,20050504,2.6,2.6,2.6,2.6,200
PVSA,20050504,28.55,28.55,28.05,28.05,6100
PVSW,20050504,4.57,4.7,4.44,4.55,142100
PVTB,20050504,31.55,32.3,31.55,32.14,59900
PVTBP,20050504,10.34,10.6,10.34,10.6,3100
PWAV,20050504,8.32,8.4,8.21,8.37,2435400
PWEI,20050504,5.11,5.31,4.9,5.05,126400
PWER,20050504,4.53,4.65,4.38,4.5,1022000
PWOD,20050504,45.51,45.51,45.51,45.51,0
PXLW,20050504,7.3,7.39,7.11,7.31,590900
PZZA,20050504,37.15,37.38,36.39,36.74,201400
PZZI,20050504,2.66,2.66,2.66,2.66,1000
QADI,20050504,8.14,8.21,8.02,8.11,36000
QBAK,20050504,4.25,4.3,4,4,1300
QCCO,20050504,13.29,13.58,13.1,13.16,25000
QCOM,20050504,34.87,35.76,34.71,35.65,11341000
QCRH,20050504,20.5,20.5,20.1,20.1,300
QDEL,20050504,4.28,4.37,4.1,4.36,313000
QEPC,20050504,9.91,12.25,9.91,12.05,11700
QFAB,20050504,3.24,4.12,3.24,4.02,33100
QGEN,20050504,12.39,12.47,12.29,12.38,371400
QGLY,20050504,8.2,8.44,8.18,8.25,11200
QLGC,20050504,32.88,34.16,32.77,34.1,5288000
QLTI,20050504,11,11.17,10.91,11.15,659500
QLTY,20050504,9.4,9.41,8.96,8.96,56800
QMED,20050504,6.93,7.2,6.87,7.19,126500
QNTA,20050504,6.28,6.36,5.86,5.99,805100
QQQQ,20050504,35.29,35.83,35.24,35.73,90934800
QSFT,20050504,11.93,12.13,11.75,11.78,1111600
QSII,20050504,48.68,48.9,47.43,48.8,162500
QSND,20050504,4.1,4.15,4.08,4.13,50600
QTWW,20050504,3.72,3.78,3.56,3.61,295000
QUIK,20050504,3.39,3.48,3.26,3.39,60000
QUIN,20050504,7.8,8,7.78,7.9,30200
QUIP,20050504,10.5,10.5,10.5,10.5,0
QUIX,20050504,20.16,20.64,19.87,20.11,41000
QUOT,20050504,3.46,3.64,3.33,3.64,2300
QVDX,20050504,2.64,2.77,2.64,2.77,45400
RADA,20050504,9.15,9.15,8.75,9,3800
RADI,20050504,1.5,1.51,1.42,1.46,30000
RADN,20050504,7.65,7.8,7.64,7.8,23200
RADS,20050504,8.59,9.41,8.59,9.4,191900
RAND,20050504,1.29,1.29,1.27,1.28,23900
RANGY,20050504,1.54,1.62,1.52,1.57,118700
RANKY,20050504,9.72,9.79,9.62,9.78,31000
RARE,20050504,29,29.14,28.9,28.95,291900
RATE,20050504,14.08,14.5,13.88,14.29,265600
RAVN,20050504,19.88,20.33,19.52,20.25,40900
RBAK,20050504,5.4,5.56,5.3,5.34,442900
RBCAA,20050504,21.64,22.06,21.4,21.91,13500
RBIN,20050504,13.38,13.49,12.94,13.29,16200
RBNC,20050504,13.15,13.5,12.97,13.5,159700
RBNCP,20050504,26.01,26.01,26.01,26.01,0
RBNF,20050504,14,14,14,14,0
RBPAA,20050504,23.15,24.01,23.09,23.93,16400
RCCC,20050504,5,5.22,5,5.03,11800
RCII,20050504,23.69,24.1,23.69,24.02,599600
RCKY,20050504,26.98,29.46,26.98,29.03,83300
RCMT,20050504,4.33,4.5,4.24,4.5,3600
RCRC,20050504,36.11,36.68,35.87,36.66,124300
RDCM,20050504,1.85,1.91,1.84,1.9,55900
RDEN,20050504,21.64,22.15,21.42,21.82,79800
RDTA,20050504,2.44,2.44,2.44,2.44,100
RDWR,20050504,22.3,23,22.27,22.82,68500
RECN,20050504,19.13,19.21,18.5,18.64,620500
REDE,20050504,8.85,8.92,8.64,8.73,28400
REDF,20050504,6.86,6.93,6.66,6.66,9800
REDI,20050504,1.4,1.46,1.2,1.45,66700
REFR,20050504,3.93,4.35,3.61,4.18,155800
REGN,20050504,6.39,6.73,6.21,6.64,804500
RELV,20050504,10.18,10.24,9.8,9.81,48700
REMC,20050504,4.93,4.97,4.89,4.94,319100
REMX,20050504,9.66,9.68,9.65,9.65,900
RENT,20050504,9.98,10.03,9.85,9.85,40000
RESC,20050504,20.3,20.55,19.63,19.82,25000
RESP,20050504,64.04,64.75,63.83,64.54,126100
REVU,20050504,5.59,5.62,5.51,5.61,17500
REXI,20050504,32.86,33.25,32.86,33.25,70600
REXMY,20050504,45.19,45.32,44.3,44.3,1100
RFIL,20050504,5.06,5.35,5.06,5.16,6400
RFMD,20050504,3.96,4,3.92,3.92,2654000
RFMI,20050504,5.97,6,5.88,5.93,11300
RGCI,20050504,5.67,5.93,5.66,5.9,103100
RGCO,20050504,26.1,26.1,25.21,25.21,1900
RGEN,20050504,1.7,1.73,1.7,1.72,123700
RGFCM,20050504,25,25,24.75,24.93,2200
RGFCN,20050504,25.1,25.1,25.1,25.1,0
RGFCO,20050504,25.1,25.1,25.1,25.1,0
RGFCP,20050504,25.12,25.12,25,25,2000
RGLD,20050504,19,19.69,18.96,19.55,319300
RHAT,20050504,10.85,11.12,10.8,11.04,3297400
RHEO,20050504,6.8,7.2,6.8,7.07,544500
RICK,20050504,2.86,3.03,2.86,2.9,4100
RIGL,20050504,17.93,18.98,17.82,18.76,566000
RIGS,20050504,19.95,19.98,19.58,19.91,92700
RIMG,20050504,21,21.04,20.62,20.87,52200
RIMM,20050504,64.75,65.19,64.16,64.94,5209100
RITA,20050504,2.99,3.01,2.94,2.99,84000
RITT,20050504,2.55,2.55,2.35,2.46,14800
RIVR,20050504,19.36,19.36,19.36,19.36,0
RJET,20050504,12.76,13.2,12.57,13.09,81300
RLRN,20050504,17.25,17.75,17.19,17.74,16600
RMBS,20050504,14.3,14.31,14.01,14.24,881300
RMCF,20050504,21.25,22,21.22,21.6,54800
RMIX,20050504,6.1,6.18,5.8,5.91,95700
RMKR,20050504,0.52,0.52,0.49,0.5,25200
RMTI,20050504,2.75,3.12,2.75,3.09,22600
RMTIW,20050504,0.52,0.52,0.52,0.52,5000
RMTR,20050504,2.51,2.58,2.39,2.58,47100
RNAI,20050504,2.8,2.95,2.79,2.95,60000
RNDC,20050504,2.15,2.2,2.13,2.18,41100
RNHDA,20050504,28,28,28,28,500
RNOW,20050504,8.75,8.9,8.68,8.84,94800
RNVS,20050504,14.46,15.04,12.33,13.17,18279500
RNWK,20050504,6.17,6.39,6.17,6.37,1416100
ROAC,20050504,6.32,6.32,6.31,6.32,4200
ROBO,20050504,0.68,0.71,0.68,0.71,9800
ROCK,20050504,19.95,21.2,19.16,21.14,270800
ROCM,20050504,10.7,10.9,10.55,10.81,3800
ROFO,20050504,2.9,2.9,2.9,2.9,0
ROIA,20050504,13.46,13.64,13.34,13.46,57200
ROIAK,20050504,13.53,13.7,13.37,13.51,434300
ROME,20050504,9.49,9.65,9.4,9.65,33800
RONC,20050504,2.1,2.1,2.1,2.1,500
ROST,20050504,27,27.51,26.88,27.23,994400
ROYL,20050504,6.05,6.37,5.98,6.21,25200
RPFG,20050504,15.46,15.74,15.46,15.7,2600
RRGB,20050504,49.75,50.65,49.75,50.43,133900
RSAS,20050504,10.47,10.49,10.25,10.35,1337900
RSCR,20050504,13.28,13.72,13.28,13.51,55700
RSTI,20050504,31.01,31.88,30.87,31.65,184900
RSTO,20050504,6.05,6.28,6.04,6.15,209300
RSYS,20050504,14.57,14.72,14.28,14.4,182000
RTEC,20050504,13.62,14.19,13.58,14.16,127700
RTIX,20050504,9.06,9.39,9.01,9.36,86400
RTLX,20050504,23.77,23.99,23.7,23.88,31200
RTRSY,20050504,44.05,44.79,43.9,44.75,55800
RTSX,20050504,24.9,24.9,22,23.02,402100
RTWI,20050504,8.5,8.72,8.5,8.51,17700
RUBO,20050504,8.6,8.95,8.6,8.81,36100
RURL,20050504,4.13,4.5,4.11,4.5,23900
RUSHA,20050504,14.72,14.8,14.31,14.47,69800
RUSHB,20050504,14.96,14.96,14.5,14.58,19900
RVEP,20050504,10.73,10.73,10.73,10.73,1000
RVSB,20050504,21.2,21.24,21,21.01,1600
RVSN,20050504,12.13,12.33,12.1,12.28,26700
RYAAY,20050504,41.11,41.84,41.08,41.6,642500
RYAN,20050504,12.82,13.26,12.82,13.13,125200
SABA,20050504,4.04,4.15,3.99,4.05,22200
SAFC,20050504,51.9,53.26,51.9,53.23,1188300
SAFM,20050504,37.13,38.38,37.13,38.27,105700
SAFT,20050504,29.78,30.25,29.78,30.07,77300
SALM,20050504,18.93,20.4,18.64,20.21,140500
SANM,20050504,4.04,4.14,4,4.14,3879400
SANYY,20050504,15.04,15.04,15.04,15.04,100
SAPE,20050504,7.64,7.87,7.58,7.81,622900
SASR,20050504,31.99,33.2,31.84,33,11700
SATC,20050504,1.29,1.34,1.28,1.3,76800
SAVB,20050504,28,28,28,28,2000
SBAC,20050504,9.01,9.64,8.76,9.58,2037800
SBCF,20050504,19.66,20.09,19.5,19.97,22100
SBEI,20050504,2.24,2.26,2.06,2.1,52500
SBGA,20050504,15.25,15.3,15.25,15.3,3400
SBGI,20050504,7.65,8.1,7.6,8,950400
SBGIP,20050504,39.55,39.7,39.55,39.7,17500
SBIB,20050504,13.36,13.8,13.31,13.65,497700
SBIBN,20050504,25.9,26.15,25.9,25.9,1800
SBIBO,20050504,25.91,25.91,25.9,25.9,1100
SBIT,20050504,16.7,16.97,16.3,16.9,5800
SBKC,20050504,41.95,45.04,40.29,45.04,15700
SBLK,20050504,19.6,19.6,19.21,19.5,17200
SBNY,20050504,24.17,24.67,24.11,24.25,328400
SBSA,20050504,8.35,8.53,8.25,8.45,174400
SBSE,20050504,9.7,9.83,9.62,9.78,115200
SBSI,20050504,19.53,20.49,19.53,20.49,13000
SBTV,20050504,46.37,46.37,45.69,46.2,91800
SBUX,20050504,50.05,50.79,49.8,50.61,3652600
SBYN,20050504,2.93,2.93,2.75,2.77,145000
SCBT,20050504,29.58,30.02,29.58,30,5900
SCBV,20050504,12.53,12.89,12.53,12.89,600
SCBVW,20050504,2.28,2.28,2.28,2.28,0
SCFSP,20050504,26.12,26.2,26.12,26.2,2200
SCHL,20050504,35.54,36.16,35.32,35.86,152700
SCHN,20050504,24.75,25.95,24.69,25.9,840700
SCHS,20050504,37.99,38,37.2,37.64,101500
SCIL,20050504,5.9,5.9,5.9,5.9,0
SCIX,20050504,6.7,6.9,6.62,6.87,6500
SCKT,20050504,1,1.15,1,1.11,69200
SCLD,20050504,2.22,2.35,2.15,2.29,42200
SCLN,20050504,2.21,2.22,2.1,2.14,408600
SCMF,20050504,8.39,9,8.29,8.91,31900
SCMFO,20050504,10.59,10.59,10.4,10.42,3400
SCMM,20050504,3.32,3.32,3.31,3.31,2200
SCMR,20050504,3.36,3.4,3.34,3.38,721300
SCNYA,20050504,19.06,19.87,19.05,19.57,6100
SCNYB,20050504,19.47,19.67,18.6,19.53,5400
SCON,20050504,0.46,0.5,0.46,0.48,845100
SCOX,20050504,3.52,3.62,3.49,3.59,22700
SCSC,20050504,45.28,45.35,44.19,44.34,203200
SCSS,20050504,22.6,22.9,22.32,22.6,509800
SCST,20050504,16.37,17.38,16.12,16.96,178800
SCUR,20050504,9.25,9.53,9.25,9.49,191700
SCVL,20050504,20.17,21.1,19.94,20.22,175200
SDAY,20050504,5.66,5.66,5.66,5.66,100
SDIX,20050504,2.73,2.75,2.66,2.72,11100
SEAC,20050504,10.38,10.5,10.21,10.46,326100
SEBL,20050504,9.37,9.75,8.88,9.53,50681500
SECDP,20050504,10.5,10.6,10.45,10.6,5000
SEGU,20050504,5.06,5.14,4.82,5,15300
SEIC,20050504,32.68,33.36,32.68,33.26,513900
SEMI,20050504,4.05,4.15,4.05,4.07,9800
SENEA,20050504,16.71,16.71,16.71,16.71,0
SENEB,20050504,17.25,17.25,17.25,17.25,100
SEPR,20050504,59.54,61.85,59.42,61.49,2547800
SERO,20050504,21.05,21.22,20.96,21.07,347800
SFBC,20050504,19,19,19,19,0
SFCC,20050504,32.78,33.06,32.75,32.88,195300
SFFS,20050504,15.5,15.5,15.43,15.5,9300
SFLK,20050504,1.84,1.93,1.8,1.89,73800
SFNC,20050504,23.81,24.35,23.65,24.34,16400
SFNT,20050504,27.99,28.69,27.67,28.34,267700
SFSW,20050504,36.82,37.7,36.82,37.64,32300
SGDE,20050504,19.28,19.75,19.28,19.58,76200
SGEN,20050504,4.47,5.15,4.35,5,481500
SGHL,20050504,4,4.7,4,4.7,2200
SGMA,20050504,10.92,11.16,10.69,11.16,13000
SGMO,20050504,3.66,3.76,3.46,3.73,104700
SGMS,20050504,21.5,22.26,20.84,22.06,1110300
SGRP,20050504,1.4,1.4,1.29,1.3,5700
SGTL,20050504,27.19,27.7,26.73,27.04,1329300
SHBI,20050504,30.74,30.74,30.5,30.5,1600
SHBK,20050504,17.3,17.75,17.02,17.75,3200
SHEN,20050504,30,30.5,30,30.5,5000
SHFL,20050504,25.89,27.18,25.75,27.13,1143500
SHLD,20050504,137.35,141.2,135.83,140.03,3681700
SHLM,20050504,16.83,17.18,16.62,17.18,307400
SHLO,20050504,14,14.02,13.4,13.57,20900
SHOE,20050504,5.9,5.9,5.75,5.9,39600
SHOO,20050504,17.24,17.24,16.75,17.15,51600
SHOP,20050504,13.11,13.45,12.91,13.2,275300
SHPGY,20050504,32.04,32.39,31.99,32.3,578100
SHRP,20050504,13.49,14.99,13.49,13.88,786200
SIAL,20050504,59.65,60.32,58.08,60.24,731600
SIEB,20050504,3.11,3.11,3,3,1200
SIFI,20050504,10.15,10.2,9.95,10.1,16600
SIFY,20050504,4.05,4.05,3.88,3.96,50400
SIGA,20050504,1.16,1.17,1.05,1.09,26300
SIGI,20050504,45.26,46.41,45.26,46.4,145400
SIGM,20050504,7.97,8.16,7.81,8.02,160800
SILCF,20050504,3.66,3.8,3.65,3.76,8100
SILI,20050504,36.35,36.88,35.75,36.69,74700
SIMC,20050504,4.17,4.36,4.12,4.36,24100
SIMG,20050504,9.51,9.93,9.51,9.92,749200
SINA,20050504,28.9,29.56,28.08,28.49,1957700
SINT,20050504,23.37,23.72,23.17,23.65,83600
SIRF,20050504,11.5,11.69,11.21,11.65,134200
SIRI,20050504,5.1,5.25,5.1,5.23,48008600
SISI,20050504,3.99,3.99,3.99,3.99,0
SIVB,20050504,47.28,48.3,47.28,48,736100
SIVBO,20050504,24.7,25.05,24.55,25,177500
SJOE,20050504,33.81,33.81,33.42,33.44,1400
SKIL,20050504,3.77,4.04,3.77,3.98,461200
SKYE,20050504,10.71,10.71,10.55,10.7,14600
SKYF,20050504,26.5,26.95,26.47,26.82,135200
SKYW,20050504,18.66,19.33,18.61,19.32,578000
SLAB,20050504,25.02,25.4,24.89,25.24,1443000
SLFI,20050504,26.7,27.36,26.43,27.36,36300
SLGN,20050504,62.86,64.19,62.32,64,31300
SLNK,20050504,11.3,11.3,10.88,10.91,187800
SLTC,20050504,3.3,3.3,3.26,3.27,24000
SLXP,20050504,14.63,14.65,14.11,14.35,264300
SMAN,20050504,1.66,2.2,1.66,1.92,242000
SMANP,20050504,6.05,6.18,6,6.18,2700
SMBC,20050504,14.5,14.5,14.15,14.15,500
SMBI,20050504,22.39,23.26,22.39,23.1,129700
SMDI,20050504,2.48,2.64,2.48,2.52,106100
SMHG,20050504,17.63,17.9,17.15,17.55,30100
SMIT,20050504,8.25,8.41,8.21,8.21,1900
SMMX,20050504,25.33,25.6,25,25.53,141600
SMRA,20050504,1.35,1.37,1.3,1.35,224900
SMRT,20050504,20.92,20.97,20.52,20.86,195700
SMSC,20050504,13.81,14.31,13.7,14.28,70600
SMSI,20050504,4.24,4.4,4.11,4.21,210700
SMTB,20050504,24.16,24.77,23.83,24.77,12900
SMTC,20050504,17.03,17.34,16.88,17.26,451800
SMTL,20050504,9,9.33,8.91,9.33,34800
SMTS,20050504,15,15.38,14.45,15.07,108500
SMTX,20050504,0.86,0.92,0.85,0.9,23800
SMXC,20050504,5.57,5.94,5.5,5.61,13700
SNAK,20050504,3.18,3.18,2.96,2.98,36500
SNBC,20050504,20.15,21.03,20.15,21.03,27000
SNBT,20050504,10.6,10.72,10.6,10.72,31000
SNCI,20050504,4.13,4.43,4.09,4.25,144700
SNDA,20050504,31.18,31.73,31.18,31.51,666100
SNDK,20050504,24.02,24.41,23.85,24.3,2448500
SNDS,20050504,9.08,9.28,9,9.25,13900
SNDT,20050504,0.75,0.75,0.75,0.75,4000
SNFCA,20050504,3.1,3.3,3.06,3.3,2400
SNHY,20050504,26.63,26.95,25.13,25.39,151900
SNIC,20050504,15.04,15.74,15.01,15.67,297000
SNMX,20050504,11.3,11.82,11.26,11.7,98200
SNPS,20050504,16.95,17.13,16.94,17.11,541700
SNRR,20050504,15.45,15.5,15.11,15.39,72100
SNSA,20050504,34.83,34.83,33.7,34.08,142600
SNSTA,20050504,27.01,27.12,27.01,27.01,700
SNTO,20050504,2.57,2.63,2.3,2.39,60500
SNTS,20050504,4.3,4.3,4.19,4.3,81200
SNUS,20050504,2.7,2.84,2.6,2.65,247400
SNWL,20050504,5.26,5.31,5.16,5.25,162900
SOCB,20050504,28,28,27.06,27.06,1900
SOFO,20050504,1.13,1.18,1.1,1.15,33200
SOHU,20050504,16.99,17.15,16.85,17.08,956900
SOLD,20050504,14.27,15.12,14.27,14.4,243800
SOMH,20050504,11.33,11.43,11.33,11.43,1900
SOMHW,20050504,3.4,3.4,3.27,3.29,2600
SONC,20050504,31.92,32.22,31.66,32.12,406900
SONE,20050504,5.32,5.46,5.24,5.34,452500
SONO,20050504,28.84,30.48,28.84,30.15,277600
SONS,20050504,3.5,3.52,3.4,3.5,3310300
SONT,20050504,1.16,1.23,1.14,1.2,25500
SORC,20050504,10.98,11.5,10.84,11.36,644600
SOSA,20050504,7.42,7.43,7.2,7.36,412000
SPAB,20050504,1.39,1.41,1.35,1.4,31000
SPAN,20050504,11,11,10.75,10.98,2000
SPAR,20050504,10.75,10.79,10,10.01,96600
SPCH,20050504,14.75,15.09,14.6,15.09,500
SPDE,20050504,1.69,1.69,1.65,1.65,9400
SPEC,20050504,7.5,7.5,6.8,7,4300
SPEX,20050504,2.7,2.76,2.7,2.71,3400
SPIL,20050504,4.38,4.45,4.28,4.39,1019400
SPIR,20050504,3.79,4.09,3.79,3.99,24500
SPLS,20050504,19.95,20.38,19.56,20.23,6352700
SPNC,20050504,5.05,5.36,4.99,5.16,95800
SPNS,20050504,2.18,2.2,2,2.05,8500
SPOR,20050504,3.97,3.97,3.97,3.97,0
SPPI,20050504,5.3,5.9,5.3,5.83,193300
SPPX,20050504,10.17,10.17,10.17,10.17,0
SPRI,20050504,2.31,2.31,2.01,2.05,9400
SPRT,20050504,5.01,5.03,4.94,4.99,241400
SPSS,20050504,16.18,16.49,16.13,16.32,133700
SPSX,20050504,16.06,16.43,16.06,16.28,88600
SPTN,20050504,11.5,11.5,11.26,11.27,129200
SQNM,20050504,0.91,0.95,0.89,0.92,86200
SRCE,20050504,22.5,22.6,22.06,22.41,17800
SRCEO,20050504,24.42,24.5,24.42,24.5,400
SRCL,20050504,49.74,50.01,49.6,49.89,243300
SRCP,20050504,17.53,17.95,17.53,17.85,38000
SRDD,20050504,10.3,10.3,10.3,10.3,100
SRDX,20050504,38.81,38.96,37.92,38.5,273300
SRIX,20050504,10.88,10.88,10.88,10.88,0
SRLS,20050504,12.2,12.2,11.85,11.99,23800
SRNA,20050504,19,19.2,18.9,19.17,432200
SRRR,20050504,10.71,10.71,10.71,10.71,1000
SRSL,20050504,3.96,3.97,3.92,3.94,5800
SRTI,20050504,2.18,2.18,1.92,2,208500
SRVY,20050504,17.12,17.6,16.71,16.81,62400
SRXA,20050504,0.44,0.44,0.37,0.39,92400
SSCC,20050504,13.3,13.42,13.16,13.34,1207100
SSCCP,20050504,22.95,23.8,22.95,23.16,5300
SSFC,20050504,9.45,9.45,9.45,9.45,100
SSFT,20050504,4.15,4.25,4.05,4.24,258000
SSNC,20050504,26.62,27.39,26.62,27.25,179600
SSPI,20050504,1.15,1.15,1.08,1.11,51300
SSRI,20050504,11.15,11.4,11.05,11.27,463900
SSTI,20050504,2.6,2.73,2.56,2.71,476100
SSTR,20050504,1.36,1.39,1.35,1.39,2300
SSYS,20050504,27.03,27.61,26.64,27.35,76600
STAA,20050504,3.81,4.1,3.8,3.98,33800
STAK,20050504,3.65,3.72,3.62,3.72,39000
STAN,20050504,15.61,15.61,15.19,15.42,46500
STAR,20050504,28.41,29.22,28.38,29.22,95000
STBA,20050504,34.06,34.88,33.83,34.88,33800
STEC,20050504,3.82,4,3.82,3.94,79600
STEI,20050504,5.41,5.52,5.25,5.47,314700
STEL,20050504,6.95,7.07,6.95,7.07,38800
STEM,20050504,2.75,2.82,2.72,2.8,1008400
STEN,20050504,4.95,4.95,4.87,4.89,1500
STFC,20050504,26.59,27,26.52,26.63,67700
STGN,20050504,8.41,8.41,8,8.41,10600
STGS,20050504,37.24,39.11,37.24,38.93,354600
STGSZ,20050504,18.27,19.37,18.27,19.37,200
STIZ,20050504,2.52,2.56,2.49,2.56,9000
STKL,20050504,4.5,4.59,4.49,4.59,156100
STKR,20050504,0.91,0.92,0.88,0.91,107400
STLD,20050504,27.67,28.6,27.28,28.32,1292100
STLW,20050504,4,4.14,4,4.08,25800
STLY,20050504,42.85,42.86,42.22,42.76,39800
STMP,20050504,21.69,22.88,21.41,22.1,1170900
STNJ,20050504,9.95,10.63,9.76,9.99,27000
STNR,20050504,31.5,32,30.58,30.82,147900
STON,20050504,21.51,23.04,21.51,21.89,33900
STOSY,20050504,29.26,29.88,29.26,29.8,6300
STRA,20050504,85.5,87.54,77.24,84.61,7551400
STRC,20050504,4.38,4.38,4.38,4.38,0
STRD,20050504,10.75,11.1,10.75,10.95,2700
STRS,20050504,17.75,18.41,17.75,18,3500
STRT,20050504,52.2,52.32,51.36,52.12,19100
STRZ,20050504,8.47,8.47,8.05,8.41,1300
STSA,20050504,32.95,34.52,32.95,34.52,136400
STSI,20050504,4.9,4.95,4.77,4.79,205200
STST,20050504,29.04,29.4,29,29.38,26100
STTS,20050504,6.08,6.15,6.06,6.1,137200
STTX,20050504,18.95,19.62,18.95,19.54,173700
STXN,20050504,1.57,1.64,1.55,1.6,210900
STXS,20050504,7.78,7.78,7.62,7.65,76600
SUAI,20050504,8.54,8.54,8.48,8.48,2300
SUBK,20050504,26.3,28,26.3,27.68,7400
SUFB,20050504,10.25,10.6,10.25,10.6,2900
SUMM,20050504,21.7,21.7,21.7,21.7,0
SUMX,20050504,8.75,9.08,8.75,8.87,700
SUNH,20050504,6.02,6.02,5.86,6,60500
SUNN,20050504,1.82,1.88,1.82,1.88,2100
SUNW,20050504,3.86,3.9,3.83,3.87,30022300
SUPG,20050504,4.16,4.3,4.1,4.18,303800
SUPVA,20050504,4.15,4.15,4.15,4.15,2500
SUPX,20050504,14.23,14.51,14.21,14.39,27200
SURW,20050504,19.76,21.72,19.76,21.65,49300
SUSQ,20050504,22.86,23.52,22.62,23.52,130100
SVBF,20050504,20.27,20.69,20.27,20.69,2000
SVBI,20050504,17.8,17.87,17.8,17.87,900
SVIN,20050504,6.08,6.08,6.08,6.08,100
SVNT,20050504,2.72,2.84,2.69,2.84,448500
SVNX,20050504,8.04,8.84,8.01,8.78,154100
SVVS,20050504,0.51,0.53,0.47,0.49,203600
SWFT,20050504,21.8,22.77,21.34,22.68,2279200
SWIR,20050504,6.53,6.72,6.52,6.63,555600
SWKS,20050504,5.1,5.22,5.06,5.22,1722000
SWRG,20050504,5.32,5.4,5.17,5.3,64200
SWWC,20050504,11.2,11.49,10.79,11.1,73100
SYBR,20050504,1.8,1.9,1.8,1.85,12600
SYGR,20050504,4.45,4.54,4.44,4.5,60200
SYKE,20050504,6.85,6.91,6.72,6.87,35800
SYMC,20050504,19.3,19.95,19.08,19.93,21686000
SYMM,20050504,11.15,11.15,10.82,10.93,280300
SYNA,20050504,18.47,18.5,18.1,18.41,841300
SYNC,20050504,2.55,2.6,2.51,2.56,458100
SYNF,20050504,11.22,11.93,11.22,11.93,40100
SYNL,20050504,11.3,11.5,11.15,11.49,4000
SYNM,20050504,8.65,8.95,8.5,8.87,369500
SYNMW,20050504,6.11,6.11,5.94,5.95,2500
SYNMZ,20050504,4.33,4.33,4.23,4.23,400
SYNO,20050504,9.11,9.23,9.02,9.22,24200
SYNP,20050504,5.39,5.46,5.33,5.4,33000
SYNT,20050504,16.18,16.44,16.18,16.28,20500
SYNX,20050504,1.2,1.32,1.18,1.32,5800
SYPR,20050504,10.29,10.59,10.26,10.52,17000
SYXI,20050504,10.02,10.37,10.02,10.28,59400
TACT,20050504,8.23,8.54,7.8,8,322100
TACX,20050504,8.92,11.29,8.5,9.97,10500
TAGS,20050504,1.4,1.49,1.35,1.4,23900
TAIT,20050504,1.71,1.71,1.71,1.71,0
TALK,20050504,8.92,9.27,8.83,9.09,754500
TALX,20050504,25.04,25.51,24.57,25.4,75000
TARO,20050504,30.31,31.48,30.3,31.01,382400
TARR,20050504,19.45,20.1,19.36,19.8,49800
TASR,20050504,8.63,8.95,8.6,8.83,2233100
TATTF,20050504,8.3,8.3,8.3,8.3,2200
TAXI,20050504,9.5,9.63,9.35,9.5,37200
TAYC,20050504,32.6,33.35,32.6,33.06,21200
TAYCP,20050504,27.21,27.21,27.21,27.21,0
TAYD,20050504,2.59,2.79,2.56,2.77,13700
TBAC,20050504,13.2,13.53,12.95,13,52900
TBBK,20050504,14.8,14.89,14.35,14.53,41800
TBCC,20050504,26.77,27.07,26.27,26.55,118100
TBHS,20050504,16,16.09,15.9,16,3700
TBHSW,20050504,8,8,7.75,7.75,400
TBIO,20050504,0.81,0.83,0.76,0.79,49500
TBNC,20050504,9.77,9.99,9.64,9.99,77800
TBUS,20050504,1.8,2.32,1.71,2.09,654600
TBWC,20050504,6.06,6.06,6.06,6.06,100
TCAM,20050504,6.67,6.99,6.67,6.99,18800
TCBI,20050504,18.58,19.25,18.58,19.24,127100
TCBK,20050504,19.53,19.58,19.1,19.52,28600
TCHC,20050504,13.01,13.35,13.01,13.17,25200
TCHCW,20050504,1.85,1.85,1.85,1.85,0
TCLP,20050504,31.5,33.25,31.31,32.18,104500
TDSC,20050504,20.4,20.4,19.37,19.51,38800
TEAM,20050504,12,12.28,11.85,12.13,119600
TECD,20050504,35.5,35.5,34.75,34.99,585100
TECH,20050504,43.02,43.61,42.57,43.36,247600
TECUA,20050504,34.6,34.86,34.4,34.77,83600
TECUB,20050504,34.49,34.49,34.49,34.49,100
TEKC,20050504,0.46,0.46,0.44,0.44,2000
TELK,20050504,16.3,17.04,16.3,16.88,699200
TELN,20050504,25.2,25.35,24.75,25.35,11200
TELOZ,20050504,7.39,7.49,7.11,7.11,21200
TENT,20050504,11.14,11.48,11.14,11.46,10000
TERN,20050504,3.05,3.24,2.92,3.09,1314500
TESOF,20050504,9.41,9.54,9.38,9.47,13900
TESS,20050504,13.1,13.29,12.86,13.19,19300
TEVA,20050504,31.14,32.04,30.91,31.73,5856400
TFCO,20050504,5.96,6,5.95,6,2300
TFIN,20050504,15,15,15,15,0
TFINP,20050504,10.35,10.45,10.35,10.45,1300
TFONY,20050504,34.1,34.55,34.1,34.25,900
TFSM,20050504,2.97,3.2,2.96,3.15,693800
TGAL,20050504,1.07,1.14,1.07,1.12,306100
TGEN,20050504,0.8,0.8,0.7,0.75,177600
TGIC,20050504,52.97,53.8,52.34,52.58,57400
THFF,20050504,27.2,27.21,26.77,27.21,12700
THOR,20050504,12.91,13.46,12.91,13.4,1375400
THQI,20050504,25.47,26.17,25.25,26.08,1073500
THRD,20050504,27.15,27.44,27.15,27.44,500
THRX,20050504,17.52,17.59,17.38,17.38,21100
TIBB,20050504,27.45,27.45,27,27,21300
TIBX,20050504,7,7.02,6.85,6.96,3755800
TICC,20050504,14.73,14.91,14.68,14.85,124000
TIER,20050504,7.51,7.67,7.41,7.64,155100
TIII,20050504,1.52,1.54,1.48,1.52,24700
TIMHY,20050504,20.24,20.57,20.24,20.57,39300
TINY,20050504,10.66,10.71,10.3,10.62,188700
TISA,20050504,3.24,3.39,3.07,3.19,7400
TIVO,20050504,5.48,5.71,5.47,5.68,1504900
TIWI,20050504,15.25,15.38,15.25,15.34,576000
TKCI,20050504,21.1,21.4,20.91,21.01,161700
TKLC,20050504,13.65,13.85,12.25,12.56,5092700
TKTX,20050504,33.83,34.19,33.77,33.99,472700
TLAB,20050504,7.68,7.77,7.61,7.77,3522000
TLCV,20050504,9,9,8.84,8.89,337200
TLGB,20050504,2.98,2.99,2.9,2.97,11200
TLGD,20050504,7.06,7.19,7.04,7.19,102100
TLVT,20050504,8.08,8.2,7.8,7.96,27400
TLWT,20050504,18.67,18.88,18.34,18.77,1305200
TMIC,20050504,35.9,36.94,35.9,36.78,2800
TMNG,20050504,1.85,1.9,1.85,1.89,5400
TMTA,20050504,0.7,0.73,0.69,0.72,1124000
TMWD,20050504,2.1,2.18,2.1,2.18,133800
TNOX,20050504,9.76,9.85,9.22,9.69,249600
TOFC,20050504,13.76,13.76,13.75,13.75,1800
TOMO,20050504,11.75,12.31,11.75,12.22,188800
TONE,20050504,23.4,24.24,23.4,24.05,99200
TONS,20050504,34.78,38,33.57,37.4,201600
TOPP,20050504,8.71,8.96,8.71,8.88,60400
TOPT,20050504,15.55,15.59,15.14,15.5,398700
TORM,20050504,6.22,6.22,6.01,6.08,23400
TPGI,20050504,12.72,12.85,12.72,12.85,500
TPPH,20050504,0.59,0.63,0.59,0.62,105200
TPPP,20050504,0.58,0.58,0.58,0.58,0
TPTH,20050504,6.71,6.78,6.61,6.7,98900
TQNT,20050504,3.04,3.16,3.04,3.1,469000
TRAC,20050504,2.35,2.69,2.35,2.68,15800
TRAD,20050504,6.62,6.95,6.62,6.95,84100
TRBR,20050504,8.78,9,8.21,8.44,6500
TRBS,20050504,27.14,27.64,27.14,27.56,226600
TRCA,20050504,7.95,8.05,7.9,8.02,11800
TRCI,20050504,4.57,4.83,4.56,4.67,15500
TRCR,20050504,2.48,2.48,2.17,2.45,4800
TRDO,20050504,11.1,11.71,10.93,11.34,843500
TRFDF,20050504,3.91,4,3.91,4,1500
TRFX,20050504,4.83,4.99,4.83,4.93,39000
TRGL,20050504,16.39,16.49,15.9,15.95,100100
TRGNY,20050504,2.98,2.98,2.98,2.98,0
TRIB,20050504,1.97,2.02,1.96,1.98,102300
TRID,20050504,16.7,17.05,16.6,16.89,463800
TRKN,20050504,1.84,1.84,1.76,1.8,26300
TRMB,20050504,35.16,36.23,34.9,36.16,300400
TRMD,20050504,49.85,51.09,49.85,50.82,15200
TRMK,20050504,27.66,28.13,27.45,28.01,84600
TRMM,20050504,16.76,16.81,16.5,16.51,72900
TRMS,20050504,10.49,10.59,10.38,10.52,61400
TRNI,20050504,0.87,0.87,0.87,0.87,0
TRNS,20050504,4.5,4.73,4.36,4.73,500
TROW,20050504,56.38,57.62,56.13,57.26,902700
TRPH,20050504,0.76,0.8,0.75,0.79,138900
TRPS,20050504,3.76,4.42,3.76,4.22,29100
TRRA,20050504,4.23,4.3,4.23,4.25,17400
TRST,20050504,11.14,11.58,11.09,11.54,326200
TSAI,20050504,21.79,22.12,21.73,21.88,260200
TSBK,20050504,23.1,23.29,23.1,23.29,2400
TSCC,20050504,0.65,0.68,0.65,0.65,35600
TSCM,20050504,3.27,3.27,3.01,3.25,62400
TSCO,20050504,40.91,41.4,40.31,41.14,433800
TSEM,20050504,1.6,1.6,1.59,1.6,600
TSFG,20050504,26.98,27.59,26.82,27.59,241400
TSRA,20050504,26.15,28.33,26.12,28.08,2263900
TSRI,20050504,6.04,6.15,5.81,6.1,3600
TSTF,20050504,1.41,1.41,1.39,1.39,3500
TSYS,20050504,2.38,2.55,2.35,2.4,41800
TTEC,20050504,10.95,11,10.75,10.84,354800
TTEK,20050504,10.55,10.82,10.55,10.75,426400
TTES,20050504,7.64,8,7.63,8,1500
TTIL,20050504,2.2,2.2,2.19,2.19,6200
TTMI,20050504,7.72,7.72,7.36,7.4,1278500
TTPA,20050504,4.89,5.05,4.89,5.04,4600
TTWO,20050504,23.92,24.62,23.64,24.42,1154700
TUES,20050504,27.44,27.98,27.44,27.78,224300
TUNE,20050504,3.13,3.22,3.07,3.09,562200
TUTR,20050504,7.14,7.43,7.05,7.43,23800
TUTS,20050504,2.93,3.07,2.93,3.01,60700
TVIA,20050504,1.3,1.38,1.3,1.31,14100
TVIN,20050504,4.23,4.23,4.08,4.19,93500
TWAV,20050504,1.5,1.63,1.43,1.47,97600
TWGP,20050504,11.37,11.75,11.36,11.61,64300
TWIN,20050504,22.22,22.22,20.69,22,1700
TWMC,20050504,14.38,14.91,14.01,14.91,73800
TWTC,20050504,4.14,4.4,4.14,4.33,971900
TWTI,20050504,4.7,4.87,4.69,4.8,193600
TWTR,20050504,3.26,3.3,3.05,3.08,1044600
TXCC,20050504,1.22,1.25,1.19,1.25,574900
TXCO,20050504,4.86,4.94,4.8,4.83,33500
TXRH,20050504,27.29,27.79,27.23,27.28,176400
TXUI,20050504,17.27,17.89,17.27,17.5,27200
TZIX,20050504,11.44,12.27,11.17,11.95,1244100
TZOO,20050504,27.59,30.24,27.4,29.62,1381800
UAHC,20050504,2.1,2.26,2.1,2.2,51200
UAPH,20050504,14.95,15.23,14.75,15,393500
UBCD,20050504,20.5,20.55,20.5,20.55,3700
UBCP,20050504,12.5,13.05,12.5,13.05,2100
UBET,20050504,6.25,6.43,6.05,6.15,412400
UBFO,20050504,25.65,25.65,25.65,25.65,200
UBMT,20050504,24,24.61,24,24.61,600
UBOH,20050504,15.75,15.75,15.75,15.75,0
UBSH,20050504,35.2,35.34,34.96,35.03,28300
UBSI,20050504,31.21,32.08,31.07,31.98,69600
UCBC,20050504,15.6,15.6,15.6,15.6,700
UCBH,20050504,15.68,15.73,15.42,15.61,820600
UCBI,20050504,23.46,23.5,23.15,23.5,48600
UCFC,20050504,10.49,10.65,10.39,10.62,17400
UCOMA,20050504,9.14,9.33,9.11,9.3,1448800
UCTT,20050504,6.48,6.49,6.31,6.35,113900
UEIC,20050504,17.2,17.35,16.93,17.33,58200
UFBS,20050504,16.5,16.5,16.5,16.5,0
UFCS,20050504,36.09,38.16,36.01,37.88,162100
UFCSP,20050504,44.25,47.05,44.25,46.2,12500
UFPI,20050504,37.91,38.75,37.65,38.71,62500
UFPT,20050504,4.21,4.45,4.21,4.37,31300
UHAL,20050504,45.59,45.82,45.22,45.66,15200
UHCO,20050504,17.67,19.26,17.59,19.18,697100
UHCP,20050504,0.47,0.53,0.47,0.48,6300
ULBI,20050504,16.14,16.5,16.03,16.29,87600
ULCM,20050504,8.93,8.98,8.85,8.9,266500
ULGX,20050504,4.3,4.6,4.3,4.59,145300
ULTI,20050504,15.09,15.5,15,15.49,200700
UMBF,20050504,55.66,57.74,55.55,57.46,78200
UMPQ,20050504,22.46,22.75,22.31,22.75,168700
UNAM,20050504,10.54,10.54,9.7,9.91,16900
UNFI,20050504,26.88,27.67,26.84,27.44,144800
UNIB,20050504,1.75,1.75,1.75,1.75,1700
UNIZ,20050504,25.71,26.35,25.71,26.2,45500
UNTD,20050504,10.36,12.36,10.3,11.94,8666100
UNTY,20050504,11.55,11.55,11.55,11.55,700
UPCS,20050504,6.95,7.1,6.83,7,930900
UPFC,20050504,23.65,23.65,22,22.3,396400
URBN,20050504,44.78,45.31,44.17,45.15,985400
URGI,20050504,5.01,5.14,4.95,5.14,2700
USAK,20050504,19.08,20.9,19.08,19.9,49900
USAP,20050504,14.15,14.19,13.87,14,23600
USBI,20050504,27.05,27.1,27,27,3000
USEG,20050504,3.55,3.78,3.55,3.67,233900
USEY,20050504,0.95,1.09,0.93,0.98,115700
USFC,20050504,45.07,45.39,44.87,45.34,1548800
USHS,20050504,4.55,4.83,4.53,4.83,21900
USIH,20050504,11.4,11.72,11.08,11.67,447900
USLM,20050504,14.6,15.17,13.67,14,33400
USMO,20050504,29.28,30.65,29.28,30.41,141800
USNA,20050504,41.62,43.1,41.62,42.65,249100
USPH,20050504,14.5,14.68,14.5,14.6,13600
USPI,20050504,44.66,46.45,44.45,45.8,511300
USTR,20050504,41.83,43.58,41.6,43.37,246500
UTBI,20050504,21,21,20.94,21,2200
UTEK,20050504,15.81,16.27,15.74,16.15,144500
UTHR,20050504,51.1,53.33,51.1,52.66,393000
UTIW,20050504,67.23,67.9,65.78,67.6,169300
UTMD,20050504,21.45,22.03,21.38,22.03,1600
UTSI,20050504,9.67,9.84,9.26,9.8,4730000
UVSP,20050504,24.73,24.73,24.19,24.66,8800
VAIL,20050504,13,13.05,13,13.05,2300
VALU,20050504,39.35,39.35,39.01,39.01,600
VARI,20050504,34.03,35.12,34.03,34.81,518700
VASC,20050504,11.32,11.32,11.01,11.08,101500
VASO,20050504,0.65,0.66,0.63,0.64,180000
VATA,20050504,0.98,0.98,0.98,0.98,3500
VCBI,20050504,28.05,28.4,27.91,28.37,10200
VCLK,20050504,9.93,10.66,9.9,10.64,3634500
VCMP,20050504,1.15,1.15,1.09,1.15,29400
VDSI,20050504,7.9,8.19,7.82,8.05,565200
VECO,20050504,13.41,13.52,13.15,13.51,403000
VEGF,20050504,3.78,3.8,3.66,3.8,5200
VELCF,20050504,13.5,14,13.5,14,3400
VERT,20050504,0.7,0.7,0.59,0.63,960700
VEXP,20050504,5.03,5.35,4.86,4.99,248400
VFGI,20050504,32.62,33.46,32.62,33.46,24600
VICL,20050504,3.6,3.85,3.6,3.7,110700
VICR,20050504,12.02,12.19,11.76,11.94,67400
VIDE,20050504,14.48,14.48,13.75,14,28700
VIFL,20050504,0.98,0.98,0.98,0.98,1100
VIGN,20050504,1.14,1.16,1.11,1.14,1628900
VION,20050504,2.79,2.95,2.76,2.88,1181700
VIRL,20050504,9.05,9.56,9.05,9.22,76900
VITA,20050504,3.22,3.33,3.22,3.31,100100
VITL,20050504,40.22,41.3,40.2,40.98,41600
VITR,20050504,2.48,2.57,2.48,2.55,56200
VITX,20050504,2.85,3,2.84,2.93,107400
VIVO,20050504,17.89,17.89,17.37,17.37,31200
VLCCF,20050504,43.02,43.09,42.25,42.81,154500
VLFG,20050504,2.5,2.6,2.05,2.35,37000
VLGC,20050504,2.46,2.66,2.46,2.58,971400
VLGEA,20050504,43.8,43.8,43.8,43.8,0
VLLY,20050504,27.19,28,26.98,27.75,8300
VLNC,20050504,3.35,3.35,2.83,3,1156800
VLTR,20050504,9.8,10.4,9.75,10.34,230300
VLTS,20050504,2.5,2.52,2.45,2.49,29600
VMSI,20050504,39.38,40.32,39.12,39.77,285800
VNBC,20050504,29.5,29.65,29.35,29.4,39900
VNLS,20050504,2.58,2.58,2.58,2.58,0
VNUS,20050504,10.3,10.97,10.3,10.95,98700
VNWI,20050504,0.17,0.17,0.16,0.17,996200
VNWK,20050504,1.23,1.34,1.21,1.27,166600
VOCL,20050504,0.84,0.88,0.84,0.84,23900
VOLVY,20050504,39.98,40.54,39.55,40.25,62600
VOXX,20050504,14.08,14.57,14.05,14.28,105900
VPHM,20050504,2.6,2.6,2.16,2.22,665200
VRLK,20050504,1.35,1.56,1.34,1.55,160300
VRNT,20050504,31.58,32.23,31.14,32.21,47900
VRSN,20050504,27.2,28.28,26.9,28.01,4519000
VRSO,20050504,0.27,0.27,0.25,0.27,629000
VRTS,20050504,21.09,21.78,20.88,21.71,7907200
VRTX,20050504,9.65,9.73,9.5,9.67,489500
VRTY,20050504,8.16,8.45,8.13,8.37,99200
VRYA,20050504,2.49,2.65,2.49,2.57,7800
VSAT,20050504,17.47,18.33,17.43,17.95,141600
VSCI,20050504,2.11,2.26,2.1,2.22,23500
VSEA,20050504,37,37.6,36.75,37.59,750300
VSEC,20050504,28.26,29.77,28.26,29.42,31000
VSGN,20050504,3.69,3.74,3.66,3.68,192500
VSNT,20050504,0.57,0.65,0.54,0.59,157600
VSTA,20050504,17.38,17.52,17.17,17.51,81500
VSTY,20050504,6.09,6.15,6.01,6.01,9900
VTAL,20050504,14.61,14.81,14.36,14.48,35700
VTEK,20050504,5.16,5.42,4.9,5.42,17600
VTIV,20050504,21,22.27,20.99,21.63,686900
VTRU,20050504,35.02,35.45,34.83,35.25,30300
VTSS,20050504,2.01,2.09,2,2.05,2341900
VVTV,20050504,9.48,9.56,8.06,8.06,1495100
VVUS,20050504,2.68,2.74,2.61,2.61,116500
VWPT,20050504,2.2,2.2,1.93,1.96,545300
VYYO,20050504,7.19,7.26,6.85,7.26,17300
WABC,20050504,51.09,52.27,50.99,51.95,192100
WACLY,20050504,63.62,64.18,63.62,64.18,900
WAIN,20050504,11.76,11.76,11.76,11.76,0
WASH,20050504,24.48,25,24.13,25,33800
WATFZ,20050504,0.58,0.64,0.56,0.61,82600
WAVX,20050504,0.75,0.76,0.67,0.68,654700
WAYN,20050504,14.06,14.06,14.06,14.06,100
WBCO,20050504,17.9,18.06,17.8,17.8,13400
WBKC,20050504,16.6,16.6,16.6,16.6,100
WBNK,20050504,18.1,18.1,18.1,18.1,0
WBPRK,20050504,25.77,25.77,25.77,25.77,0
WBPRL,20050504,25.95,25.95,25.95,25.95,0
WBPRM,20050504,25.5,25.5,25.5,25.5,0
WBPRN,20050504,25.1,25.25,24.84,25.25,7600
WBPRO,20050504,24.5,24.6,24.5,24.6,900
WBPRZ,20050504,25,25,25,25,3100
WBSN,20050504,52.46,53.1,52.39,52.64,459100
WBSTP,20050504,11,11,11,11,200
WCAA,20050504,9.21,9.22,9.01,9.1,19200
WCBO,20050504,20.84,21.14,20.71,20.97,73300
WCST,20050504,19.3,19.3,19.3,19.3,100
WDFC,20050504,28.66,28.95,28.32,28.93,44400
WDHD,20050504,11.73,11.84,11.26,11.8,37600
WEBM,20050504,4.83,4.9,4.66,4.73,1061900
WEBX,20050504,22.23,22.62,22.03,22.44,678700
WEDC,20050504,4.66,4.71,4.62,4.63,74200
WEDX,20050504,2.39,2.41,2.39,2.39,7000
WEFN,20050504,10,10,10,10,1200
WERN,20050504,18.45,18.72,18.3,18.64,307800
WEYS,20050504,19,19.35,19,19.28,3300
WFII,20050504,5.18,5.43,5.15,5.34,389400
WFMI,20050504,100.24,102.75,99.76,101.79,1199200
WFSI,20050504,46.19,46.19,45.22,46.04,19600
WFSL,20050504,22.55,23.01,22.54,22.9,158200
WGAT,20050504,4.09,4.19,3.92,4.19,603800
WGBC,20050504,16.44,16.44,15.82,15.82,17400
WGII,20050504,43.5,46.36,43.17,45.9,1570300
WGNB,20050504,29.4,29.4,29.4,29.4,0
WGNR,20050504,2.1,2.11,2.09,2.11,43500
WGOV,20050504,73.54,76.45,73.5,75.97,77200
WGRD,20050504,3.28,3.35,3.16,3.32,188700
WHRT,20050504,0.98,0.98,0.94,0.94,31100
WIBC,20050504,13.55,13.89,13.55,13.88,80800
WILCF,20050504,5.36,5.36,4.81,5.03,60300
WINA,20050504,21.02,21.02,21.02,21.02,100
WIND,20050504,12.83,13.64,12.83,13.48,797100
WINS,20050504,8.39,8.39,8.25,8.35,13000
WIRE,20050504,10.38,10.4,10.07,10.18,288700
WITS,20050504,18,18.2,17.7,17.99,392200
WJCI,20050504,2.05,2.13,2.02,2.08,64500
WLDA,20050504,7.1,7.52,7,7.49,1259000
WLFC,20050504,8.9,8.9,8.9,8.9,0
WLSN,20050504,4.9,5.26,4.9,5.15,142000
WMAR,20050504,16.39,16.85,16.27,16.73,633700
WMGI,20050504,24.28,25.03,24.27,24.94,318300
WMSI,20050504,3.47,3.6,3.45,3.49,3800
WOLF,20050504,20.69,20.92,20.43,20.8,144600
WOLV,20050504,0.53,0.53,0.47,0.49,115400
WOOF,20050504,23.53,23.55,22.67,23.2,1259100
WPPGY,20050504,53.36,54.52,53.36,54.35,74100
WPSC,20050504,24.22,25.18,23.82,25.08,152800
WPTE,20050504,12.18,14.5,12.18,14.2,526500
WQNI,20050504,1.98,1.98,1.94,1.94,8800
WRLD,20050504,25.15,25.62,24.71,25.6,141600
WRLS,20050504,3.82,4.04,3.76,3.9,26300
WRNC,20050504,22.2,22.37,21.85,22.07,402800
WSBA,20050504,32.15,33.73,32.15,33.58,12400
WSBC,20050504,27.64,28.66,27.49,28.66,36700
WSCC,20050504,3.62,3.62,3.62,3.62,0
WSCI,20050504,2.91,2.98,2.91,2.93,10000
WSFS,20050504,53.4,53.81,53,53.8,21900
WSII,20050504,3.6,3.7,3.57,3.59,261600
WSSI,20050504,11.05,11.4,11.05,11.38,79100
WSTC,20050504,32.28,32.43,31.82,32,49100
WSTF,20050504,3.67,3.73,3.66,3.73,4600
WSTL,20050504,5.52,5.6,5.36,5.42,332200
WSTM,20050504,1.84,1.84,1.65,1.73,294700
WTBA,20050504,16.75,17.32,16.66,17.15,10100
WTFC,20050504,48.75,50.45,48.58,50.24,260100
WTFCO,20050504,10.5,10.5,10.5,10.5,0
WTFCP,20050504,25.61,25.61,25.61,25.61,0
WTNY,20050504,46.71,47.57,46.64,47.49,102200
WTRS,20050504,8.34,8.5,8.34,8.5,1200
WTSLA,20050504,3.74,3.83,3.65,3.71,853100
WVCM,20050504,6.35,6.63,6.22,6.5,30800
WVFC,20050504,17.1,17.1,17.1,17.1,400
WVVI,20050504,3.42,3.55,3.3,3.32,8200
WWCA,20050504,38.64,38.92,38.55,38.63,323000
WWIN,20050504,14.75,14.75,13.37,13.71,7800
WYNN,20050504,46.47,49.95,46.06,49.58,6380800
WZEN,20050504,5.23,5.23,5.06,5.12,28100
XATA,20050504,4.84,4.84,4.84,4.84,0
XCYT,20050504,0.89,0.92,0.85,0.86,156900
XCYTP,20050504,5.05,5.05,5.05,5.05,0
XETA,20050504,3.05,3.05,3,3,1600
XGEN,20050504,4.75,5.05,4.75,4.83,2200
XIDE,20050504,10.75,11.32,10.67,11.16,134100
XIDEW,20050504,1.25,1.35,1.24,1.3,32600
XING,20050504,5.2,5.2,5.11,5.16,120800
XLNX,20050504,26.54,26.95,26.39,26.81,6644300
XLTC,20050504,21.21,22.25,20.97,22.1,22500
XMSR,20050504,27.67,28.25,27.56,28.23,3559800
XNVA,20050504,0.82,0.85,0.79,0.8,37600
XOMA,20050504,1.24,1.26,1.22,1.26,324300
XPRSA,20050504,11.18,12.44,11,12.34,366600
XPRT,20050504,21.2,21.6,20.88,21.35,79300
XRAY,20050504,54.75,54.99,54.32,54.92,324300
XRIT,20050504,11.09,11.19,10.87,11.05,160600
XRTX,20050504,17.14,17.15,16.15,16.63,114800
XTEX,20050504,33.55,33.87,33.4,33.6,3900
XTND,20050504,5.27,5.27,4.05,4.05,300300
XTXI,20050504,43.63,46.59,43.6,46.32,25900
XXIA,20050504,15.57,16.33,15.29,16.25,393600
XYBRE,20050504,0.15,0.18,0.14,0.17,2353300
YANB,20050504,32.57,33.27,32.45,33.27,25300
YAVY,20050504,14.15,14.78,14.15,14.19,700
YBTVA,20050504,7.22,7.33,7.11,7.22,113500
YDIW,20050504,2.48,2.6,2.45,2.51,51300
YDNT,20050504,35.5,36.51,35.5,36.51,27000
YELL,20050504,50.5,51.34,50.11,51.21,1380000
YHOO,20050504,34.43,35.5,34.38,35.18,23865000
YOCM,20050504,4.5,4.51,4.5,4.51,300
YORW,20050504,20.56,20.57,20.41,20.49,9300
ZANE,20050504,4.05,4.14,3.96,3.96,11700
ZBRA,20050504,40.94,44.16,39.6,42.03,6107400
ZCOM,20050504,1.62,1.62,1.62,1.62,0
ZEUS,20050504,14.21,16.59,14.21,15.84,576300
ZGEN,20050504,16.28,16.84,16.17,16.68,127700
ZHNE,20050504,2.26,2.36,2.24,2.34,719000
ZICA,20050504,3.35,3.85,3.29,3.58,263100
ZIGO,20050504,10.06,10.37,10.03,10.35,57500
ZILA,20050504,2.95,3.05,2.95,2.99,198100
ZILG,20050504,4.41,4.41,4.38,4.38,16800
ZION,20050504,70.69,71.23,70.04,71.15,942000
ZIPR,20050504,14.46,14.46,12.42,12.46,282200
ZIXI,20050504,2.75,2.75,2.5,2.6,249000
ZNDT,20050504,4.02,4.1,4.01,4.01,3400
ZOLL,20050504,22.51,23.53,22.51,23.11,70000
ZOLT,20050504,12.06,12.12,11.59,11.8,182900
ZOMX,20050504,2.25,2.33,2.23,2.25,54500
ZONA,20050504,3.08,3.14,3,3.14,24300
ZONS,20050504,3.01,3.1,2.83,2.98,24300
ZOOM,20050504,2.44,2.44,2.42,2.42,2900
ZRAN,20050504,10.85,11.14,10.76,11.09,564500
ZVXI,20050504,3.82,3.82,3.51,3.6,4100
AABC,20050505,14.4,14.4,14.4,14.4,0
AACB,20050505,23.54,23.63,23.49,23.56,1400
AACC,20050505,21.61,21.66,20.8,21.3,227600
AACE,20050505,23.33,25.4,23.24,25.24,237000
AAME,20050505,3,3.01,3,3.01,3400
AANB,20050505,16.5,16.7,16.5,16.7,500
AAON,20050505,18.19,18.31,17.92,18.01,43900
AAPL,20050505,37.25,37.27,36.47,36.68,13853000
AATK,20050505,1.39,1.61,1.39,1.48,145300
AAUK,20050505,22.78,22.9,22.69,22.7,128200
ABAX,20050505,10.04,10.7,10.04,10.29,153800
ABCB,20050505,18.27,18.51,18.1,18.31,7200
ABCO,20050505,40.6,41.5,40.5,41.09,234200
ABCW,20050505,27.89,27.9,26.83,26.88,37900
ABER,20050505,28.85,29.03,28.21,28.95,31400
ABFS,20050505,32.59,33.5,32.5,32.71,428800
ABGX,20050505,7.24,7.3,7.1,7.24,1322000
ABIX,20050505,5.38,5.66,4.75,5.1,26200
ABLE,20050505,8.19,8.2,7.8,7.85,69700
ABMC,20050505,0.84,0.87,0.84,0.86,19900
ABMD,20050505,9.51,9.59,9.36,9.52,53900
ABNK,20050505,17.43,17.44,16.83,17.12,487100
ABRI,20050505,4.68,4.68,4.68,4.68,100
ABRX,20050505,24.24,24.27,23.79,24.09,234900
ABTLE,20050505,4.86,4.94,4.75,4.84,122400
ABVA,20050505,14.5,15,14.5,15,1400
ACAD,20050505,7.9,7.9,7.3,7.5,10400
ACAM,20050505,8.91,9.38,8.73,8.9,1400
ACAP,20050505,32.86,33.74,32.86,33.01,62300
ACAS,20050505,34.37,34.37,33.35,33.79,1222600
ACAT,20050505,24.64,24.94,24.31,24.55,46500
ACBA,20050505,15.1,15.12,14.95,15.12,2200
ACBAW,20050505,3.5,3.5,3.5,3.5,0
ACCL,20050505,5.33,5.54,5.3,5.54,186600
ACDO,20050505,45.31,45.58,45.12,45.17,318400
ACEC,20050505,2.33,2.4,2.3,2.3,6100
ACEL,20050505,1.83,1.83,1.75,1.75,31700
ACET,20050505,7.4,7.99,7.15,7.72,767600
ACFC,20050505,11.23,11.23,11.14,11.21,4000
ACGL,20050505,40.53,40.57,40.07,40.2,108200
ACLS,20050505,6.2,6.22,5.89,6.04,1643500
ACME,20050505,3.81,3.9,3.8,3.81,48100
ACMR,20050505,26.13,26.91,25.52,25.69,152400
ACPW,20050505,2.83,2.98,2.8,2.96,174500
ACSEF,20050505,3.18,3.18,3.05,3.05,22200
ACTG,20050505,5.75,5.95,5.73,5.85,32100
ACTI,20050505,5.1,5.34,4.95,5,136100
ACTL,20050505,14.48,14.48,14.08,14.26,227200
ACTT,20050505,0.36,0.38,0.36,0.38,3700
ACTU,20050505,1.94,1.97,1.9,1.96,229300
ACUS,20050505,4.46,4.6,4.43,4.58,10200
ACXM,20050505,18.92,19.43,18.81,19.27,695700
ADAM,20050505,5.1,5.35,5.05,5.08,40500
ADAT,20050505,3.99,4.04,3.94,3.99,161400
ADBE,20050505,57.55,57.6,56.28,56.92,2450200
ADBL,20050505,12.71,13.1,12.68,13.08,197300
ADCT,20050505,2.26,2.26,2.19,2.2,3668100
ADES,20050505,14,14.1,13.96,14.1,4200
ADEX,20050505,22.4,22.4,21.59,21.81,190400
ADIC,20050505,6.69,6.85,6.48,6.56,601300
ADLR,20050505,9.02,9.06,8.62,8.7,298300
ADPI,20050505,23.8,23.8,23.59,23.62,43500
ADPT,20050505,3.5,3.5,3.35,3.39,760800
ADRA,20050505,67.67,67.67,67.46,67.46,800
ADRD,20050505,66.78,66.84,66.55,66.67,5500
ADRE,20050505,84.95,85.63,84.81,85.19,2900
ADRU,20050505,68.16,68.29,68.05,68.19,500
ADRX,20050505,19.72,21.08,19.61,20.54,1864100
ADSK,20050505,33,33.5,32.76,33.08,1625400
ADST,20050505,0.73,0.73,0.62,0.66,79700
ADSX,20050505,3.15,3.4,3.12,3.38,734800
ADTN,20050505,20.91,20.93,20.35,20.44,632500
ADVNA,20050505,22.56,22.75,21.83,21.93,4700
ADVNB,20050505,24.32,24.78,23.62,23.89,218900
ADVS,20050505,19.17,19.5,19.02,19.32,170500
ADZA,20050505,12.67,13.69,12.54,13.35,17600
AEGN,20050505,0.95,0.98,0.88,0.94,44200
AEHR,20050505,2.56,2.56,2.56,2.56,500
AEIS,20050505,10.95,11,10.65,10.87,334200
AEMLW,20050505,2.05,2.25,2.05,2.15,11200
AEOS,20050505,26.44,27.86,26.35,27.82,4956600
AEPI,20050505,17,17,15.71,15.88,12900
AERTA,20050505,1.39,1.41,1.38,1.4,42300
AETH,20050505,3.38,3.41,3.29,3.38,115200
AEZS,20050505,5.5,5.88,5.02,5.12,104500
AFAM,20050505,12.85,12.85,12.85,12.85,1000
AFBK,20050505,12.15,12.15,12.15,12.15,0
AFBKW,20050505,2,2,2,2,0
AFCE,20050505,26.48,27,26.34,26.71,130600
AFCO,20050505,24.9,25.65,24.77,25.35,204400
AFFM,20050505,15,15.14,14.65,15.05,111300
AFFX,20050505,46.85,47.71,46.33,47.37,2793400
AFOP,20050505,0.83,0.94,0.83,0.94,61900
AGCC,20050505,1.97,1.97,1.76,1.86,85000
AGEN,20050505,7.15,7.2,7,7.2,499700
AGII,20050505,19.68,20.63,19.15,20.49,130100
AGIL,20050505,6.37,6.45,6.19,6.39,514000
AGIX,20050505,11.82,12.36,11.68,12.23,1026600
AGNT,20050505,0.9,0.9,0.9,0.9,68200
AGYS,20050505,14.19,14.19,13.79,14.04,229200
AHCI,20050505,6,6.09,5.95,6,39900
AHPI,20050505,5.71,5.71,5.6,5.61,6500
AICXE,20050505,0.5,0.5,0.43,0.45,99700
AINN,20050505,3.81,4.05,3.81,3.94,37800
AINV,20050505,16.65,16.65,15.9,16.2,160700
AIRM,20050505,7.16,7.16,6.91,7,50100
AIRN,20050505,4.86,4.91,4.84,4.88,150500
AIRT,20050505,15.16,15.87,14.85,15.07,268000
AKAM,20050505,11.75,11.75,11.44,11.54,1518200
AKSY,20050505,2.87,3.09,2.87,2.95,46400
AKZOY,20050505,41.42,41.75,41.25,41.75,43900
ALAB,20050505,61.5,61.81,60.5,60.56,24500
ALAN,20050505,1.17,1.24,1.12,1.17,272200
ALBY,20050505,11.04,11.54,11.04,11.54,300
ALCO,20050505,49.62,50.14,48.56,49.11,46000
ALDA,20050505,21.21,22.69,21.21,22.31,101300
ALDN,20050505,20.89,21.18,20.5,20.51,45000
ALEX,20050505,41.85,42.77,41.52,42.18,326600
ALFA,20050505,14.36,14.36,14,14.07,42400
ALFC,20050505,22,22,22,22,0
ALGN,20050505,8.26,8.39,8.09,8.35,705800
ALKS,20050505,11.84,11.84,11.35,11.58,1385100
ALLB,20050505,21.8,21.8,21.8,21.8,500
ALLEP,20050505,26.5,26.5,26.5,26.5,0
ALNC,20050505,31.18,31.6,31.15,31.15,1200
ALNY,20050505,7.92,8.14,7.92,8.12,20900
ALOG,20050505,42.03,42.05,41.41,41.49,43200
ALOT,20050505,9.96,10.15,9.49,9.55,14700
ALOY,20050505,4.43,4.53,4.42,4.44,188300
ALSC,20050505,1.69,1.7,1.65,1.65,75700
ALSK,20050505,9.69,9.74,9.59,9.6,453000
ALSM,20050505,3.65,3.66,3.65,3.66,14900
ALTH,20050505,2.44,2.44,2.25,2.28,36400
ALTI,20050505,3,3.06,2.82,2.86,1592600
ALTR,20050505,20.83,20.85,20.42,20.64,4382400
ALVR,20050505,8.42,8.75,8.35,8.61,919500
ALXN,20050505,21.1,21.74,21,21.67,191400
AMAC,20050505,6.15,6.27,6.15,6.19,25900
AMAT,20050505,15.37,15.6,15.21,15.47,30700800
AMBK,20050505,8.99,8.99,8.99,8.99,0
AMCC,20050505,2.7,2.74,2.63,2.64,1939800
AMCE,20050505,1.76,1.76,1.5,1.63,3100
AMCR,20050505,20.59,20.9,20.59,20.86,38000
AMCRP,20050505,51.7,51.7,51.7,51.7,0
AMED,20050505,34.83,35.59,34.63,35.01,636400
AMEN,20050505,5.15,5.15,5.05,5.15,1200
AMFI,20050505,26.58,27,26.37,26.52,39600
AMGN,20050505,58.73,58.97,58.3,58.83,4869400
AMHC,20050505,38.6,38.9,38.05,38.6,267100
AMIC,20050505,12.84,12.84,12.75,12.75,4600
AMIE,20050505,12,12.83,12,12.83,7400
AMIS,20050505,11.15,11.15,10.8,10.97,209500
AMKR,20050505,3.2,3.47,2.99,3.08,4613600
AMLN,20050505,16.13,16.52,16,16.4,2848100
AMMD,20050505,18.73,19,18.45,18.92,622400
AMNB,20050505,24,24,23.98,23.98,1000
AMNT,20050505,8.99,9,8.98,9,7100
AMOT,20050505,5.16,5.16,4.15,4.3,138800
AMOV,20050505,52.5,53,52.5,52.5,800
AMPH,20050505,13.51,13.62,13.5,13.5,9600
AMPL,20050505,3.92,3.92,3.92,3.92,5000
AMPLP,20050505,11.5,11.61,11.5,11.5,800
AMRB,20050505,22,22,22,22,200
AMRI,20050505,9.68,10,9.61,9.77,82900
AMRN,20050505,1.76,1.99,1.76,1.92,9100
AMSC,20050505,9.42,9.5,9.21,9.26,116300
AMSG,20050505,26.99,26.99,26.26,26.93,202800
AMSWA,20050505,5.44,5.51,5.4,5.4,49400
AMTA,20050505,3.36,3.4,3.36,3.4,1100
AMTC,20050505,5.76,5.76,5.76,5.76,0
AMTCP,20050505,12.5,12.5,12.5,12.5,0
AMTCW,20050505,1.75,1.75,1.75,1.75,0
AMTD,20050505,10.74,10.89,10.61,10.74,4310700
AMWD,20050505,32.62,33.06,31.89,32.38,26400
AMZN,20050505,33.96,34.18,33.59,33.96,4619000
ANAD,20050505,1.33,1.39,1.3,1.31,206900
ANAT,20050505,103.87,103.87,103.07,103.57,1300
ANCC,20050505,1.02,1.07,1,1.03,59300
ANCX,20050505,13.5,13.5,13.25,13.25,1100
ANDE,20050505,29,29.99,28.19,29.76,8200
ANDS,20050505,6.07,6.08,6.05,6.05,600
ANDW,20050505,12.75,13.17,12.75,13.02,1671300
ANEN,20050505,10.36,10.41,10.15,10.26,94200
ANGN,20050505,2.2,2.25,2.19,2.2,5100
ANGO,20050505,17.66,18.08,17.65,18.01,35100
ANIK,20050505,16.43,16.5,15.19,15.62,182000
ANLT,20050505,1.49,1.81,1.48,1.67,132600
ANLY,20050505,3.42,3.53,3.37,3.41,28100
ANNB,20050505,9.88,9.88,9.88,9.88,0
ANNY,20050505,9,9,9,9,2500
ANPI,20050505,14.6,14.76,14.03,14.43,1431300
ANSI,20050505,31.78,32.1,31.55,32.03,447200
ANSL,20050505,28.6,28.6,28.3,28.3,300
ANSR,20050505,3.48,3.8,3.43,3.8,205500
ANSS,20050505,34.02,34.14,33.31,34.04,199000
ANST,20050505,24,24.2,23.3,23.45,25000
ANTP,20050505,18,18.94,18,18.47,250300
AOLA,20050505,0.2,0.2,0.16,0.17,173900
AORGB,20050505,63,63,63,63,0
APAC,20050505,1.24,1.29,1.19,1.2,16200
APAGF,20050505,36.5,36.5,36.5,36.5,0
APAT,20050505,1.11,1.25,1.11,1.22,3200
APCC,20050505,25.7,25.9,25.22,25.6,1245100
APCFY,20050505,3.1,3.1,3.1,3.1,0
APCS,20050505,13.27,13.3,12.8,13.01,2097700
APFC,20050505,8,8,7.85,7.87,102000
APHT,20050505,0.99,1.06,0.97,1.04,197000
APII,20050505,2.9,2.96,2.8,2.96,1200
APLX,20050505,4.88,5.19,4.88,5.18,88400
APOG,20050505,13.71,14,13.36,13.69,98700
APOL,20050505,68.96,69.5,68.29,69.42,2127100
APPA,20050505,1.68,1.7,1.64,1.64,41300
APPB,20050505,25.45,25.69,25.29,25.48,1254900
APPX,20050505,48.47,48.62,43.6,45.52,3152200
APRO,20050505,12.05,12.05,11.75,12.02,18500
APRS,20050505,2.38,2.5,2.38,2.45,31600
APSA,20050505,9,9,9,9,0
APSG,20050505,19.06,19.92,19.06,19.9,67100
APTI,20050505,7.16,7.3,7.16,7.17,4800
APTM,20050505,15.5,16.32,15.5,16,35000
AQNT,20050505,12.47,13.95,12.46,12.9,4373400
AQQQ,20050505,10.5,10.53,10.4,10.46,3700
ARBA,20050505,6,6.04,5.81,5.89,940100
ARBX,20050505,13.96,14.25,12.7,13.99,2573600
ARCAF,20050505,21.44,21.44,21.3,21.4,1300
ARCC,20050505,16.47,16.6,16.29,16.45,147900
ARDI,20050505,3.45,3.51,3.29,3.42,439100
ARDM,20050505,1.01,1.05,0.99,1.01,154800
ARDNA,20050505,64.65,69.39,64.65,68,1700
ARGN,20050505,3.96,3.96,3.95,3.95,17200
ARIA,20050505,6.96,7.25,6.45,6.92,1319900
ARKR,20050505,29.12,29.2,28.6,28.8,3500
ARLC,20050505,1.04,1.1,1.04,1.08,16400
ARLP,20050505,66.5,67.37,66.5,66.79,61800
ARMF,20050505,2.75,2.75,2.75,2.75,3200
ARMHY,20050505,5.79,5.88,5.79,5.82,1428000
ARNA,20050505,5.5,5.6,5.36,5.45,271900
ARNN,20050505,10.6,10.6,10.5,10.5,2000
AROW,20050505,25.29,25.75,25.29,25.52,9700
ARQL,20050505,6.04,6.04,5.75,5.87,139800
ARRO,20050505,33,33.6,32.75,33.38,77200
ARRS,20050505,7.81,7.95,7.39,7.67,1579800
ARRY,20050505,6.34,6.43,6.27,6.33,151200
ARTC,20050505,29.75,29.88,28.97,29.31,449600
ARTG,20050505,0.99,1.02,0.99,1,276900
ARTL,20050505,6.19,6.19,6.19,6.19,0
ARTNA,20050505,31.25,31.25,30.31,30.43,2000
ARTW,20050505,5.48,5.81,5.48,5.69,15200
ARTX,20050505,1.25,1.28,1.22,1.22,211800
ARWR,20050505,2.64,2.65,2.53,2.55,27400
ARWRW,20050505,1.1,1.12,1.06,1.06,15800
ARXX,20050505,6.84,6.9,6.45,6.6,2326600
ASBC,20050505,32.52,32.52,31.08,31.65,457900
ASBI,20050505,14,14.76,14,14.58,4900
ASBP,20050505,22.1,22.1,22.1,22.1,600
ASCA,20050505,51.91,52.98,51.5,52.52,195300
ASCL,20050505,18.47,18.47,18.47,18.47,0
ASEI,20050505,41.01,42.43,40.96,42.35,82900
ASFI,20050505,21.51,22.26,21.35,22.26,86500
ASGN,20050505,4.38,4.38,4.01,4.1,120500
ASGR,20050505,24.71,26.1,24.48,25.95,81500
ASHW,20050505,10.69,11,10.69,10.93,17100
ASIA,20050505,4.88,4.95,4.67,4.82,297700
ASKJ,20050505,28.58,29.14,28.58,28.95,2677300
ASMI,20050505,14.03,14.27,14.03,14.11,227600
ASML,20050505,15.21,15.37,15.1,15.15,2446800
ASPM,20050505,26.6,26.92,26.5,26.79,133600
ASPT,20050505,8.87,9,8.77,8.85,385900
ASRV,20050505,5.45,5.45,5.3,5.32,3900
ASRVP,20050505,25.26,25.26,25.26,25.26,200
ASTE,20050505,22.84,22.84,21.77,22.24,132700
ASTM,20050505,2.04,2.22,2.03,2.17,4031400
ASTSF,20050505,4.95,5.13,4.95,4.97,257800
ASTT,20050505,0.93,0.95,0.9,0.94,13200
ASVI,20050505,34.67,35,33.48,33.74,202900
ASYS,20050505,3.12,3.75,3.12,3.75,17100
ASYT,20050505,3.56,3.64,3.51,3.63,247400
ATAC,20050505,15.25,15.35,14.56,15.01,74600
ATAR,20050505,2.45,2.51,2.4,2.43,223800
ATAXZ,20050505,7.2,7.2,7.15,7.15,2600
ATBC,20050505,23.5,23.5,23.5,23.5,0
ATCO,20050505,7.35,7.41,6.86,6.95,148200
ATEA,20050505,7.45,8.33,7.43,7.99,11200
ATGN,20050505,1.66,1.92,1.66,1.79,26500
ATHR,20050505,7.49,7.6,7.2,7.3,456600
ATLO,20050505,92.5,93.5,92.5,93.5,1000
ATLRS,20050505,21.85,21.85,21.85,21.85,500
ATLS,20050505,31.91,34.04,31.91,33.45,21100
ATMI,20050505,23.67,24.03,23.42,23.49,589300
ATML,20050505,2.31,2.33,2.22,2.23,6046700
ATPG,20050505,20.7,21.66,20.7,21.56,101400
ATPL,20050505,7.16,7.16,6.71,6.86,31100
ATRI,20050505,53.76,54.09,53.75,53.85,800
ATRM,20050505,2.05,2.14,2.05,2.1,19000
ATRO,20050505,7.19,7.38,6.75,6.85,3600
ATRS,20050505,17.75,18.01,17.7,18.01,525900
ATSI,20050505,3.15,3.27,3.15,3.19,81800
ATSN,20050505,7.17,7.4,7.16,7.26,80200
ATTU,20050505,2.61,2.75,2.61,2.7,14800
ATVI,20050505,14.84,15.27,14.63,15.03,2790900
ATYT,20050505,15.2,15.39,15,15.35,2077500
AUBN,20050505,22,22,22,22,0
AUDC,20050505,10.21,10.45,10.17,10.43,298300
AUGT,20050505,11.93,11.99,11.59,11.63,95000
AULT,20050505,2.19,2.2,2.11,2.15,1700
AUXL,20050505,4.7,4.75,4.02,4.4,41700
AVAN,20050505,1.41,1.43,1.25,1.31,369100
AVCI,20050505,4.45,4.73,4.41,4.6,86400
AVCT,20050505,25.47,25.65,25.3,25.46,569100
AVGN,20050505,3.5,3.54,3.47,3.5,33900
AVID,20050505,52.5,53.67,52.5,53.05,442500
AVII,20050505,2.5,2.56,2.46,2.56,96900
AVNC,20050505,4.83,4.94,4.7,4.93,47600
AVNX,20050505,1.1,1.15,1.09,1.12,527600
AVSR,20050505,2.1,2.29,2.07,2.17,14600
AVTR,20050505,47.28,47.32,46.37,47.2,40100
AWBC,20050505,18.95,19.48,18.95,19.36,14800
AWGI,20050505,13.48,13.5,13.07,13.43,110500
AWGIW,20050505,0.6,0.6,0.6,0.6,400
AWRE,20050505,5,5.25,4.85,4.99,138400
AXCA,20050505,14.71,14.77,13.9,14.24,696700
AXTI,20050505,1.12,1.32,1.11,1.24,54100
AXYS,20050505,19.28,19.37,19.08,19.08,41700
AXYX,20050505,1.17,1.19,1.15,1.17,159000
AZPN,20050505,4.7,4.87,4.69,4.7,123600
BABY,20050505,8.87,8.99,8.44,8.68,212300
BAMM,20050505,7.7,7.97,7.62,7.88,18600
BANF,20050505,73.92,76,73.47,75,26200
BANFP,20050505,25.99,26,25.99,26,600
BANR,20050505,25.26,25.78,25.26,25.78,18700
BARI,20050505,36.9,37.25,36.61,36.87,11000
BASI,20050505,8.53,8.56,7.95,8.18,4300
BBBB,20050505,18.25,18.47,17.43,17.95,155500
BBBY,20050505,37.14,37.5,36.92,37.1,1689900
BBGI,20050505,16.95,17.25,16.8,17.01,7700
BBNK,20050505,15,15.12,15,15.12,2000
BBOX,20050505,34.09,34.12,33.31,33.7,93800
BBQZ,20050505,4.06,4.06,4.05,4.05,300
BBSI,20050505,20.32,21.34,20.32,20.86,13000
BBXT,20050505,26.5,26.5,26.5,26.5,2000
BCGI,20050505,5.85,5.85,5.62,5.72,225300
BCII,20050505,32.12,32.19,32,32.15,2308400
BCON,20050505,0.87,0.88,0.83,0.87,212400
BCRX,20050505,3.95,3.98,3.85,3.97,32800
BCSB,20050505,13.72,14.2,13.72,14,600
BCSI,20050505,16.26,16.98,15.8,16.97,489300
BDAY,20050505,12.01,12.29,12,12.25,20700
BDCO,20050505,1.45,1.53,1.41,1.45,54800
BDMS,20050505,26.41,26.41,26.41,26.41,0
BDOG,20050505,6.68,6.72,5.5,6.05,79800
BDSI,20050505,3.15,3.25,3.07,3.07,5600
BDSIW,20050505,0.55,0.55,0.55,0.55,0
BEAR,20050505,4.7,4.8,4.58,4.58,2500
BEAS,20050505,7.45,7.57,7.38,7.46,7131400
BEAV,20050505,12.71,12.71,12.25,12.69,296700
BEBE,20050505,34.13,35.44,34.13,35.29,961200
BECN,20050505,22.34,22.42,21.76,22.05,129700
BEIQ,20050505,23.78,24.54,23.74,23.85,155800
BELFA,20050505,23.18,23.18,22.31,22.31,700
BELFB,20050505,26.89,27.05,26.5,26.88,28500
BELM,20050505,7.99,8.36,7.97,8.01,84200
BERK,20050505,19.05,19.05,18.02,19.04,1700
BESI,20050505,5.27,5.27,5.27,5.27,300
BEXP,20050505,7.95,8.17,7.91,8.06,248300
BFAM,20050505,33.77,35,33.77,34.99,193900
BFCF,20050505,9.5,9.96,9.43,9.95,19000
BFEN,20050505,8.4,8.4,8.21,8.26,6200
BFLY,20050505,1.29,1.37,1.26,1.34,76200
BGFVE,20050505,24.25,24.25,22.44,22.99,149600
BHBC,20050505,10.29,10.5,10.2,10.3,65500
BIIB,20050505,38.6,38.76,38,38.52,3204100
BIOI,20050505,9.85,9.96,9.85,9.86,13400
BIOM,20050505,2.08,2.08,2,2.04,176500
BIOS,20050505,5.85,5.87,5.62,5.62,251800
BIOV,20050505,4.91,5.3,4.91,5.26,78700
BITI,20050505,2.94,2.97,2.9,2.95,13700
BITS,20050505,2.48,2.58,2.43,2.58,12000
BIVN,20050505,6.2,6.47,6.1,6.2,636300
BJCT,20050505,1.4,1.44,1.4,1.44,25800
BJRI,20050505,18.13,18.32,18.04,18.21,42500
BKBK,20050505,18.44,18.44,18.44,18.44,0
BKHM,20050505,3.2,3.2,2.51,2.8,695800
BKMU,20050505,11.03,11.04,10.89,10.9,352900
BKOR,20050505,10,10.01,10,10.01,7100
BKRS,20050505,9.68,9.68,9.68,9.68,0
BKSC,20050505,14,14,13.27,13.27,200
BKST,20050505,19.72,19.87,19.72,19.87,226900
BKUNA,20050505,24.94,25,24.68,24.9,140500
BKWW,20050505,11.75,11.75,10.9,10.9,3700
BLDP,20050505,3.73,3.74,3.65,3.68,390800
BLKB,20050505,13.05,13.05,12.95,13.01,85100
BLMT,20050505,5.89,5.89,5.8,5.8,1200
BLSC,20050505,6.4,6.4,6.35,6.35,5200
BLSI,20050505,2.25,2.28,2.2,2.25,6800
BLTIE,20050505,7.57,7.95,7.57,7.94,141300
BLUD,20050505,31.01,33.43,30.7,33.11,2546500
BLUE,20050505,3.96,3.99,3.95,3.99,102300
BMET,20050505,39.22,39.22,38.49,38.58,1459800
BMHC,20050505,55,56.29,54.91,56.25,154600
BMRC,20050505,33.16,33.16,32.25,32.3,4600
BMRN,20050505,6.35,6.38,6.14,6.3,718500
BMTC,20050505,19.44,19.44,18.97,19.03,17500
BNCC,20050505,14.55,14.55,14.55,14.55,0
BNCN,20050505,19.6,19.6,19.6,19.6,0
BNHN,20050505,14.6,14.6,14.4,14.45,1100
BNHNA,20050505,14.9,14.9,14.35,14.49,2700
BNSO,20050505,4.4,4.4,3.97,4.01,6300
BOBE,20050505,21.45,21.79,21.32,21.73,390400
BOBJ,20050505,26.78,26.96,26.35,26.42,573500
BOCH,20050505,10.49,10.49,10.49,10.49,200
BOFL,20050505,15.63,15.77,15.63,15.77,400
BOKF,20050505,43.5,43.64,42.97,43.29,57500
BOMK,20050505,9.91,9.91,9.91,9.91,1000
BONT,20050505,18.13,18.39,17.95,18.11,59700
BOOM,20050505,30.24,33,29.79,32.85,6866400
BOOT,20050505,10.2,11.08,10.2,10.92,43600
BORD,20050505,17.05,17.21,17.05,17.21,800
BORDW,20050505,6.15,6.15,6.15,6.15,0
BORL,20050505,5.5,5.51,5.25,5.4,1274300
BOSA,20050505,14,14,13.75,13.75,500
BOSC,20050505,2.46,2.5,2.37,2.48,22600
BPFH,20050505,24.09,24.35,22.99,23.39,315800
BPHX,20050505,4,4.05,4,4.05,1300
BPMI,20050505,3.29,3.29,3.29,3.29,0
BPOP,20050505,23.47,24,23.47,23.85,358900
BPOPN,20050505,26.6,27,26.6,26.6,3300
BPOPO,20050505,25.21,25.23,25.2,25.23,2200
BPRG,20050505,6.2,6.2,6.2,6.2,0
BPUR,20050505,0.35,0.36,0.34,0.34,2480000
BRBI,20050505,4.9,4.9,4.9,4.9,0
BRCD,20050505,4.26,4.32,4.15,4.18,7189100
BRCM,20050505,31.74,32.51,31.49,31.56,8812400
BRID,20050505,8.31,8.31,8.3,8.3,4200
BRKL,20050505,15.21,15.49,15.16,15.41,121000
BRKR,20050505,3.55,3.7,3.45,3.62,142600
BRKS,20050505,13.71,13.96,13.43,13.57,634600
BRKT,20050505,9.6,9.8,9.6,9.72,37000
BRLC,20050505,1.6,1.69,1.56,1.62,64000
BRLI,20050505,14.17,14.3,14.06,14.2,30200
BSET,20050505,19.02,19.31,18.9,19.09,45700
BSMD,20050505,3.63,4,3.63,3.9,30300
BSML,20050505,4,4,3.23,3.65,5600
BSQR,20050505,0.58,0.58,0.46,0.52,472400
BSRR,20050505,21.39,21.5,21.25,21.47,5400
BSTE,20050505,57.59,57.96,56.81,57.42,116700
BSXT,20050505,30.04,30.04,30.04,30.04,0
BTFG,20050505,19.39,19.54,18.71,18.94,10100
BTHS,20050505,12.07,13.62,12.07,13.55,8900
BTRX,20050505,17.47,17.81,17.47,17.81,111900
BTUI,20050505,3.3,3.39,3.12,3.28,7700
BUCY,20050505,38.36,38.39,37.7,37.76,341800
BUSE,20050505,19.75,19.95,19.6,19.95,5700
BUSEP,20050505,10.75,10.75,10.75,10.75,8200
BVEW,20050505,2.91,2.99,2.89,2.95,39800
BVSN,20050505,1.21,1.21,1.13,1.19,298500
BWCF,20050505,25.7,25.87,25.64,25.64,7100
BWEB,20050505,0.45,0.46,0.44,0.44,17800
BWINA,20050505,25.75,27.93,25.75,26.3,3100
BWINB,20050505,26.32,26.38,26.09,26.25,2400
BWLD,20050505,29,29.94,28.25,29.2,193300
BWNG,20050505,4.01,4.12,3.68,3.82,2425400
BYBI,20050505,5.94,5.99,5.92,5.92,1100
BYFC,20050505,11.49,11.49,11.49,11.49,0
CAAS,20050505,6.9,7.15,6.66,6.73,57400
CABG,20050505,4.4,4.4,4.08,4.26,9700
CACB,20050505,19.55,19.55,18.91,19.45,58200
CACCE,20050505,18.12,18.14,17.63,17.93,11100
CACH,20050505,11.86,12.04,11.75,12.02,146300
CACS,20050505,5.01,5.05,4.99,5.01,209000
CADA,20050505,14,14,12.7,13.1,17900
CAFE,20050505,4.38,4.75,4.38,4.58,45600
CAFEW,20050505,1.12,1.25,1.12,1.2,62800
CAFI,20050505,13.89,14.1,13.5,13.65,7400
CAKE,20050505,32.38,32.64,31.79,32,685900
CALC,20050505,29.6,29.6,29.33,29.45,20700
CALD,20050505,3.07,3.35,3.02,3.29,65500
CALGZ,20050505,0.09,0.09,0.04,0.04,1000
CALL,20050505,5.65,5.92,5.65,5.8,79300
CALM,20050505,6.79,6.79,6.68,6.72,264400
CALP,20050505,5.99,6.23,5.99,6.16,128500
CAMD,20050505,3.97,4.03,3.9,4,123800
CAMP,20050505,5.86,6.05,5.81,5.87,213300
CAMT,20050505,2.95,3.04,2.95,3,14600
CAND,20050505,5.01,5.14,4.94,5.01,145300
CANI,20050505,4.51,4.61,4.44,4.47,71100
CAPA,20050505,4.04,4.04,3.88,3.89,82300
CAPX,20050505,32.44,33,32.16,32.61,15800
CARN,20050505,3.9,4.1,3.9,4.1,25200
CARS,20050505,34.56,35.03,34.09,34.8,220500
CARSO,20050505,26.45,26.75,26,26,2400
CARSP,20050505,25.15,25.47,25.15,25.3,6700
CASA,20050505,9.47,9.47,9.47,9.47,0
CASB,20050505,16.5,16.5,16.5,16.5,0
CASH,20050505,20.56,20.58,20.45,20.45,800
CASS,20050505,38.75,38.75,38.75,38.75,100
CASY,20050505,17.62,17.84,17.2,17.42,91200
CATG,20050505,10.78,10.81,10.68,10.76,26100
CATS,20050505,4.52,4.63,4.52,4.55,13500
CATT,20050505,14.73,14.75,14.5,14.53,119400
CATY,20050505,33.9,34.52,33.71,34.06,265500
CAVB,20050505,22.67,22.67,22.67,22.67,500
CBAN,20050505,33.75,34,33.68,34,5700
CBBO,20050505,18.9,19,18.41,18.44,3100
CBCF,20050505,27.49,27.72,27.08,27.42,124200
CBIN,20050505,21.05,21.05,21.05,21.05,0
CBIZ,20050505,3.95,4,3.68,3.69,222600
CBKN,20050505,16.3,16.57,15.92,16.1,3800
CBMD,20050505,32.4,33.7,32.4,33.22,26000
CBMX,20050505,2.48,2.5,2.4,2.41,79000
CBNV,20050505,20.51,20.61,20.51,20.59,15400
CBON,20050505,24,25.5,23.85,25.11,23600
CBRL,20050505,39.51,40.05,39.36,39.61,757700
CBRX,20050505,1.94,2,1.9,1.91,47600
CBSAN,20050505,26.5,26.5,26.5,26.5,1600
CBSH,20050505,48.67,49.23,48.67,49.12,135400
CBSS,20050505,44.55,44.86,43.92,44.58,435700
CBST,20050505,9.25,9.51,9.2,9.48,181700
CBTE,20050505,4.19,4.19,4.01,4.01,19500
CBUK,20050505,12.53,12.6,12.08,12.16,51400
CCBD,20050505,13.99,13.99,13.99,13.99,300
CCBG,20050505,37.72,38.85,37.51,38.85,27800
CCBI,20050505,15.9,16.44,15.9,16.27,558200
CCBL,20050505,6.87,7.04,6.77,7,577000
CCBN,20050505,17,17,16.76,16.9,3300
CCBP,20050505,40,40,40,40,0
CCCG,20050505,23.58,23.63,23.24,23.52,25100
CCDC,20050505,14.74,14.83,14.61,14.75,9700
CCFH,20050505,19.01,19.01,19.01,19.01,0
CCMP,20050505,28.69,29.44,28.25,28.72,633800
CCNE,20050505,15.25,15.25,15,15,1000
CCPCN,20050505,25.65,25.65,25.65,25.65,0
CCPCO,20050505,10.55,10.55,10.55,10.55,0
CCPCP,20050505,10.13,10.13,10.13,10.13,0
CCRD,20050505,16.54,16.55,16.49,16.52,302900
CCRN,20050505,16.5,16.65,16.21,16.35,76900
CCRT,20050505,31,33.94,29.5,31.69,932400
CCUR,20050505,1.71,1.71,1.63,1.63,67900
CDCY,20050505,5.7,5.8,5.42,5.46,10000
CDIC,20050505,2.34,2.37,2.11,2.19,342200
CDIS,20050505,45.25,46.62,45.05,46.25,480600
CDMS,20050505,14.5,14.92,14.5,14.66,5400
CDSS,20050505,1.4,1.4,1.3,1.35,35100
CDSW,20050505,9.25,9.66,9.15,9.4,24600
CDWC,20050505,55.59,55.82,55.01,55.79,743000
CEBK,20050505,27.95,27.95,27.95,27.95,0
CECE,20050505,2.6,2.68,2.55,2.55,4200
CECO,20050505,29.82,31.41,29.6,31.32,4638900
CECX,20050505,11.68,12,11.25,11.47,23500
CEDC,20050505,38.13,38.13,36.85,37.14,155300
CEGE,20050505,6,6,5.81,5.83,471800
CELG,20050505,38.57,39.5,36.02,38.18,7155500
CELL,20050505,20.48,20.79,19.9,20.2,316300
CEMH,20050505,25.49,25.68,25.1,25.15,2200
CENF,20050505,3.02,3.56,3.02,3.15,110800
CENT,20050505,43.65,44.75,43.3,44.44,580900
CENX,20050505,24.36,25.48,22.89,23.51,832900
CEPH,20050505,44.8,45.15,44.07,45.07,926100
CERG,20050505,5.4,5.6,5.33,5.6,186900
CERN,20050505,61.18,62.88,60.38,62.84,824000
CERS,20050505,3.75,4.1,3.75,4.08,182900
CESI,20050505,1.99,2.01,1.83,1.91,13900
CETV,20050505,45.81,45.94,44.5,44.73,499000
CEVA,20050505,6.95,6.95,6.79,6.85,8400
CFCI,20050505,18.75,19.32,18.75,18.91,101500
CFCP,20050505,14.86,14.88,14.31,14.74,30300
CFFC,20050505,21.07,21.07,21.07,21.07,0
CFFI,20050505,35.5,35.5,35.5,35.5,0
CFFN,20050505,34.15,34.65,34.15,34.39,25500
CFHI,20050505,17.3,17.3,17.2,17.27,30300
CFNB,20050505,11,11,10.86,11,5200
CFNL,20050505,8.44,8.8,8.41,8.76,87500
CFSI,20050505,15.62,15.68,15.16,15.29,114700
CGEN,20050505,3.6,3.79,3.5,3.73,26400
CGFW,20050505,5.71,5.73,5.4,5.51,173200
CGNX,20050505,22.92,23.84,22.81,23.7,531000
CGPI,20050505,4.3,4.37,4.25,4.29,47700
CGTK,20050505,2.35,2.43,2.24,2.34,743000
CHCI,20050505,25.65,26.85,25.43,26.55,124000
CHCO,20050505,33.11,33.44,32.83,33.05,46800
CHDN,20050505,39.91,40.6,39.91,40.54,12200
CHDX,20050505,5.77,5.77,5.6,5.75,15200
CHEV,20050505,11.19,11.19,11.15,11.15,3100
CHFC,20050505,30.83,31.5,30.83,31,27200
CHFN,20050505,31.29,31.67,30.97,31.67,2700
CHIC,20050505,10.84,11.16,10.74,11.05,222700
CHINA,20050505,2.74,2.78,2.65,2.66,228000
CHIR,20050505,35.19,35.5,34.75,35.47,1193900
CHKE,20050505,35.09,35.35,34.65,34.9,27300
CHKP,20050505,21.95,22.2,21.83,22.02,2206800
CHKR,20050505,12.44,12.44,12.17,12.35,8700
CHLE,20050505,0.33,0.33,0.33,0.33,0
CHMP,20050505,4,4.03,3.92,3.92,5400
CHNL,20050505,6.25,6.3,6.25,6.3,1200
CHNR,20050505,3.87,3.87,3.83,3.83,9700
CHRK,20050505,5.89,5.89,5.66,5.66,16100
CHRS,20050505,7.42,7.76,7.39,7.44,946400
CHRT,20050505,5.85,6.04,5.85,5.93,21200
CHRW,20050505,54.36,55.2,54.15,55.06,941700
CHRZ,20050505,3.11,3.13,3.03,3.03,42500
CHSCP,20050505,25.86,26.07,25.75,25.8,8100
CHTR,20050505,1.17,1.18,1.12,1.15,5990500
CHTT,20050505,42.44,43.32,42.18,43.11,263400
CHUX,20050505,20.84,20.84,20.3,20.51,87100
CIBI,20050505,12.87,12.87,12.87,12.87,0
CIEN,20050505,2.19,2.2,2.12,2.14,4930300
CIMT,20050505,1.52,1.52,1.52,1.52,0
CINF,20050505,41.01,41.01,39.89,40.27,572400
CIPH,20050505,1.7,1.75,1.54,1.65,111900
CITP,20050505,17.99,17.99,14.76,14.76,15000
CITZ,20050505,13.63,13.66,13.6,13.64,2800
CKCM,20050505,11.16,11.55,11.05,11.33,343300
CKEC,20050505,35.41,36.06,35.03,35.21,22300
CKFR,20050505,37.44,37.64,37,37.58,543100
CKSW,20050505,1.8,1.8,1.71,1.8,119600
CLAS,20050505,42.95,43,42.77,42.77,1800
CLBH,20050505,14,14,14,14,1300
CLBK,20050505,38.9,38.92,37.56,38.91,3600
CLCT,20050505,18,18.16,17.87,17.87,13800
CLDA,20050505,15.7,15.7,15.55,15.55,200
CLDN,20050505,17.57,17.85,16.95,17.05,52000
CLEC,20050505,2.36,2.43,2.26,2.3,42500
CLFC,20050505,21.55,21.78,21.4,21.6,123700
CLGY,20050505,1.81,1.98,1.76,1.82,57700
CLHB,20050505,17.32,17.71,17.13,17.63,152100
CLHL,20050505,7.15,7.15,7.15,7.15,2000
CLMS,20050505,23.74,24.1,23.42,23.82,178500
CLRK,20050505,9.67,9.72,9.33,9.33,23600
CLSR,20050505,26.9,26.96,26.9,26.95,68000
CLSTE,20050505,2.74,2.75,2.67,2.75,16000
CLTK,20050505,0.77,0.81,0.77,0.79,7100
CLWT,20050505,2.9,2.9,2.84,2.84,13300
CLZR,20050505,9.61,9.85,9.53,9.68,152600
CMBC,20050505,30.9,30.9,30.25,30.51,2800
CMCO,20050505,9.4,9.9,9.4,9.77,56800
CMCSA,20050505,32.62,32.66,32.05,32.25,8691600
CMCSK,20050505,31.97,32.09,31.49,31.7,4281400
CMGI,20050505,1.77,1.78,1.73,1.75,3358200
CMKG,20050505,3.42,3.42,2.71,3.11,23700
CMLS,20050505,12.41,12.7,12.41,12.55,363700
CMNT,20050505,3.97,4.07,3.97,4.05,40700
CMOS,20050505,6.33,6.36,6.14,6.2,1018600
CMPP,20050505,8.13,8.24,7.9,8.18,11600
CMPX,20050505,3.25,3.5,3.25,3.5,60100
CMRG,20050505,6.7,7.1,6.67,6.8,528900
CMRO,20050505,7.35,7.8,7.35,7.54,37600
CMTL,20050505,36.25,36.77,35.32,36.2,471200
CMTN,20050505,0.9,0.98,0.9,0.93,15700
CMTY,20050505,25,25.52,25,25.47,24900
CMVT,20050505,22.2,22.47,22.07,22.27,1789900
CNAF,20050505,23,23,23,23,0
CNBC,20050505,11.85,12,11.85,11.85,4100
CNBKA,20050505,27.24,27.25,26.89,27.23,1300
CNCT,20050505,22.13,22.3,21.9,22.21,524300
CNET,20050505,9.74,9.82,9.55,9.76,965700
CNFL,20050505,7.67,7.67,7.67,7.67,100
CNLG,20050505,1.7,1.71,1.57,1.66,35200
CNMD,20050505,30.44,31.08,30.44,30.83,323800
CNQR,20050505,8.1,8.52,8.1,8.5,365600
CNST,20050505,4.37,4.72,4.35,4.71,275300
CNTU,20050505,23.96,23.96,23.74,23.74,400
CNTY,20050505,7.06,7.83,7.06,7.67,104700
CNVLZ,20050505,1.91,1.94,1.91,1.94,800
CNVR,20050505,4.94,5.02,4.89,4.89,68100
CNVX,20050505,3.07,3.18,3.02,3.08,152800
CNXS,20050505,19.23,19.3,18.71,18.99,93600
CNXT,20050505,1.08,1.11,1.07,1.1,6353200
COBH,20050505,30.45,31.06,29.53,29.59,1700
COBR,20050505,8.7,8.7,8.02,8.02,15800
COBZ,20050505,17.47,17.68,17.23,17.42,28200
COCO,20050505,13.65,14,13.51,13.76,1477600
COGN,20050505,36.94,38.42,36.35,37.61,1995900
COGT,20050505,21.99,22,21.59,21.7,265000
COHR,20050505,33,33.25,32.64,33.24,115300
COHT,20050505,7.86,7.86,7.86,7.86,100
COHU,20050505,17.89,18.17,17.84,17.87,81600
COKE,20050505,51,52.07,51,52,11300
COLB,20050505,23.75,24.17,23.63,23.77,24400
COLM,20050505,44.4,45.21,44.21,44.39,608400
COLT,20050505,3.75,3.8,3.75,3.79,700
COMS,20050505,3.18,3.26,3.14,3.15,1781300
CONN,20050505,17.85,18.05,17.78,17.9,36600
CONR,20050505,15.5,16.23,15.47,16,191200
COOP,20050505,18.5,18.5,18.15,18.15,1400
CORI,20050505,3.23,3.26,3.18,3.23,118800
CORS,20050505,51.69,52.11,51.31,51.74,122700
CORT,20050505,4.1,4.1,3.91,4,34500
COSI,20050505,4.96,5.15,4.82,5.14,129900
COSN,20050505,2.39,2.48,2.39,2.48,17900
COST,20050505,43.01,43.11,42.33,42.75,3746500
CPAK,20050505,5.15,5.15,5.15,5.15,300
CPCI,20050505,4.74,4.74,4.69,4.69,4300
CPHD,20050505,8.87,8.94,8.51,8.68,540600
CPKI,20050505,23.49,23.6,23.05,23.39,153300
CPNO,20050505,29.12,29.94,28.7,29.94,9500
CPRT,20050505,22.82,23.18,22.69,23.04,439200
CPSI,20050505,33.49,33.59,32.5,32.86,113100
CPSS,20050505,4.95,4.98,4.93,4.94,4800
CPST,20050505,1.24,1.3,1.21,1.27,168700
CPTH,20050505,0.63,0.63,0.57,0.63,89100
CPTS,20050505,6.29,6.29,6.12,6.2,173000
CPTV,20050505,12.87,12.87,12.22,12.48,55800
CPWM,20050505,22.74,23.68,22.24,22.99,631100
CPWR,20050505,6.06,6.27,5.99,6.05,3715500
CRAI,20050505,52.35,54.16,52.35,53.5,230100
CRAY,20050505,2.1,2.18,2.07,2.1,354600
CRDM,20050505,0.26,0.26,0.23,0.24,870100
CRDN,20050505,19.77,20.97,19.77,20.82,760300
CRDS,20050505,0.87,0.87,0.8,0.8,48200
CREAF,20050505,8.55,8.62,8.49,8.51,98100
CRED,20050505,15.15,16.45,14.94,16.45,23500
CREE,20050505,24,24.41,23.55,23.55,1298500
CREO,20050505,16.11,16.17,16.08,16.09,1336900
CRESY,20050505,11.6,11.67,10.75,11.06,131400
CRFN,20050505,15.05,15.8,15.05,15.8,3800
CRFT,20050505,16.57,16.57,15.47,15.75,16000
CRGN,20050505,3.41,3.51,3.4,3.48,217100
CRHCY,20050505,25.37,25.99,25.37,25.92,12500
CRIS,20050505,3.55,3.55,3.34,3.53,289900
CRLTS,20050505,17.6,17.6,17.6,17.6,300
CRME,20050505,6.31,6.36,6.27,6.32,35100
CRMT,20050505,22.29,22.63,21.91,22.11,40600
CRNS,20050505,11.9,12.62,11.5,12.62,6700
CRNT,20050505,4.53,4.6,4.43,4.51,53200
CRRB,20050505,14.75,14.75,14.75,14.75,0
CRRC,20050505,52.41,53.18,52.41,53,32200
CRTQ,20050505,3.15,3.15,3.15,3.15,2300
CRTX,20050505,5.73,5.75,5.71,5.71,2600
CRUS,20050505,4.71,4.76,4.49,4.53,511800
CRVL,20050505,20.16,20.7,20,20.25,39900
CRXA,20050505,4.33,4.34,4.32,4.34,972200
CRXL,20050505,18.64,18.64,17.63,18.29,275000
CRYP,20050505,30.95,31.09,30.63,31,64200
CRZO,20050505,15.54,16.12,15.54,15.93,158100
CSAR,20050505,10.26,10.34,10.09,10.15,193300
CSBC,20050505,12.84,13.4,12.69,13.39,4600
CSBD,20050505,18.4,19.09,18.4,18.74,9000
CSBK,20050505,10.04,10.23,10.04,10.23,41800
CSCD,20050505,11.77,11.8,10.97,11.12,139700
CSCO,20050505,17.61,18.06,17.61,18,80519700
CSCQ,20050505,2.45,2.58,2.4,2.46,14100
CSFL,20050505,37.6,37.6,36,36.41,7700
CSGP,20050505,38.13,38.2,37.75,38.11,116600
CSGS,20050505,17.71,18.1,17.6,17.99,713500
CSJB,20050505,22.25,22.25,22.25,22.25,400
CSKKY,20050505,37.81,37.81,37.81,37.81,200
CSLMF,20050505,4,4,4,4,2900
CSLR,20050505,3.18,3.18,3.18,3.18,0
CSNC,20050505,13,13,13,13,200
CSNT,20050505,27.25,27.25,27,27,2100
CSPI,20050505,6.9,6.9,6.9,6.9,0
CSPLF,20050505,5.56,6.02,5.51,5.62,53000
CSTL,20050505,3.08,3.08,2.95,2.95,8400
CSTR,20050505,18.68,19.02,18.37,18.92,386800
CSWC,20050505,76.15,76.15,75.1,75.22,1200
CTAC,20050505,19.54,19.67,19.37,19.59,12100
CTAS,20050505,39.29,39.5,38.95,39.4,992800
CTBI,20050505,29.99,30.27,29.65,29.81,11400
CTBIP,20050505,26.05,26.05,26.05,26.05,300
CTBK,20050505,30.18,30.31,29.58,30.21,22600
CTCHC,20050505,0.55,0.6,0.55,0.57,42400
CTCI,20050505,12.02,12.02,11.67,11.88,35400
CTCO,20050505,51,51.48,50.81,50.96,253000
CTEC,20050505,11,11.28,10.9,10.9,29100
CTEL,20050505,2.31,2.36,2.25,2.25,7800
CTGI,20050505,5.39,5.49,5.3,5.35,92900
CTHR,20050505,16.9,18.14,16.9,17.54,206700
CTIC,20050505,3.56,3.61,3.41,3.44,738300
CTLM,20050505,2.1,2.1,1.99,2,77800
CTMI,20050505,20.53,20.53,20.45,20.51,117500
CTRA,20050505,1.72,1.76,1.61,1.7,123800
CTRP,20050505,42.3,43.1,41.51,42.76,154900
CTRX,20050505,5.9,6.25,4.59,6.15,102600
CTSH,20050505,42.95,43.75,42.33,43.69,1724600
CTTY,20050505,4.61,4.89,4.45,4.61,42200
CTWS,20050505,24.2,24.78,24.01,24.68,13100
CTXS,20050505,22.84,22.84,22.13,22.38,2396100
CTZN,20050505,21.66,21.69,21.44,21.65,10200
CUBA,20050505,5.7,5.7,5.7,5.7,1100
CULS,20050505,8.1,8.22,8.09,8.17,18500
CUNO,20050505,52.41,53.45,52.41,53.44,136300
CURE,20050505,1.87,1.87,1.72,1.72,346800
CURN,20050505,0.66,0.71,0.64,0.69,10700
CUTR,20050505,18.01,18.09,17,17.42,105900
CVAL,20050505,24.87,24.87,24.51,24.51,22000
CVBF,20050505,18.4,18.49,18.07,18.45,87700
CVBK,20050505,26,26,26,26,0
CVCO,20050505,26.31,26.88,26,26.88,6000
CVCY,20050505,24,24,24,24,0
CVGI,20050505,18.94,19.67,18.88,19.03,44300
CVGR,20050505,2.11,2.16,2.01,2.1,20600
CVGW,20050505,10.7,10.7,10,10,21400
CVLY,20050505,18.53,18.53,18.53,18.53,0
CVNS,20050505,10.15,10.88,10.02,10.73,135000
CVST,20050505,1.71,1.71,1.61,1.61,14600
CVTI,20050505,13.84,14,13.59,13.96,81400
CVTX,20050505,20.19,20.5,19.8,20.15,642500
CWBC,20050505,12.25,12.25,12.2,12.2,1700
CWBS,20050505,19.9,19.9,19.42,19.89,1300
CWBSP,20050505,12.8,12.8,12.8,12.8,0
CWCO,20050505,35.49,35.84,35.2,35.64,10200
CWEI,20050505,23.85,25.13,23.8,24.97,24400
CWLZ,20050505,11,11.06,10.93,11.06,9900
CWST,20050505,12.14,12.59,12.13,12.58,46200
CWTR,20050505,16.85,17.5,16.78,17.23,460300
CYAN,20050505,0.96,0.96,0.9,0.94,32000
CYBE,20050505,12.15,12.35,11.98,12.2,42900
CYBS,20050505,6.81,6.85,6.33,6.4,224100
CYBX,20050505,37.77,38.03,37.25,37.52,240600
CYCL,20050505,13.09,13.28,13,13.2,91000
CYMI,20050505,24.98,25.28,24.52,25.02,579700
CYPB,20050505,11.25,11.49,11.09,11.33,234300
CYTC,20050505,22.41,22.85,22.17,22.57,1053300
CYTK,20050505,5.6,6.11,5.5,5.91,79500
CYTO,20050505,4.54,4.79,4.4,4.64,142200
CYTR,20050505,1.07,1.07,0.91,0.93,3156000
DADE,20050505,65.4,65.5,64.69,64.85,359500
DAGM,20050505,3.55,3.55,3.5,3.5,400
DAIO,20050505,2.65,2.69,2.57,2.69,3400
DAKT,20050505,21.97,22.45,21.85,22.39,101800
DANKY,20050505,1.3,1.3,1.28,1.3,57100
DASTY,20050505,47.94,48.11,47.85,48.09,3700
DATA,20050505,15.77,15.82,15.05,15.6,18100
DAVE,20050505,11.26,11.26,11.05,11.12,198100
DBLE,20050505,18.46,18.46,17.7,17.86,20800
DBRN,20050505,17.41,18.5,17.41,17.94,450400
DCAI,20050505,14.99,16.7,14.43,16.4,508700
DCAP,20050505,5.1,5.1,5.1,5.1,0
DCBK,20050505,27.6,27.6,27,27,500
DCEL,20050505,1.97,2.02,1.89,2.01,580800
DCGN,20050505,6,6.35,5.91,6.34,447200
DCLK,20050505,8.05,8.09,8.04,8.07,2271100
DCOM,20050505,15.35,15.5,15.25,15.29,98700
DCTH,20050505,2.04,2.15,2.02,2.1,70900
DCTHW,20050505,0.2,0.2,0.2,0.2,0
DDDC,20050505,3.84,3.85,3.52,3.69,518600
DDIC,20050505,2.51,2.58,2.37,2.47,466900
DDRX,20050505,4.81,4.81,4.67,4.8,1000
DEAR,20050505,26,26,25.75,25.97,500
DEBS,20050505,24.75,25.37,24.75,25,11500
DECC,20050505,8.41,8.51,8.07,8.51,23600
DECK,20050505,25.08,25.49,24.85,25.11,927700
DECT,20050505,3.75,3.75,3.75,3.75,0
DELL,20050505,36.95,37.14,36.64,37.02,21624900
DELT,20050505,8.51,8.51,8.47,8.48,300
DEPO,20050505,4.1,4.29,4.1,4.2,106900
DESC,20050505,3.01,3.15,2.76,3.08,509600
DEVC,20050505,11.25,11.5,11.14,11.14,3000
DFIB,20050505,0.99,1.02,0.96,1,323400
DGAS,20050505,25.29,25.29,25.05,25.23,1800
DGICA,20050505,18.93,18.93,18.54,18.65,6500
DGICB,20050505,17.5,17.5,17,17,300
DGII,20050505,11.03,11.59,11.03,11.34,48800
DGIN,20050505,20.31,20.65,19.76,19.92,314300
DGIT,20050505,1.12,1.14,1.09,1.13,187400
DGSE,20050505,2.35,2.35,2.35,2.35,0
DHIL,20050505,16.99,16.99,15.5,15.55,5300
DHOM,20050505,14.91,15.87,14.65,15.73,76000
DIET,20050505,3.84,3.93,3.77,3.9,13600
DIGE,20050505,23.25,24.25,22.82,23.97,342900
DIGI,20050505,3.5,3.51,3.48,3.48,56600
DIGL,20050505,0.41,0.42,0.39,0.4,278700
DIIB,20050505,30.74,30.99,30.47,30.78,3900
DIMEZ,20050505,0.13,0.14,0.13,0.13,11500
DIOD,20050505,28.83,29,28.36,28.73,115300
DISH,20050505,29.8,29.9,28.76,28.99,3627100
DISK,20050505,3.88,3.94,3.77,3.83,78200
DITC,20050505,11.02,11.29,10.91,11.05,392400
DJCO,20050505,38.99,38.99,37,37,900
DKHR,20050505,7.4,7.74,7.4,7.74,41200
DLGS,20050505,2.47,2.47,2.46,2.46,700
DLPX,20050505,2.9,2.9,2.9,2.9,1000
DLTR,20050505,24.56,24.75,22.77,23.39,6662800
DMAX,20050505,2.99,3,2.96,2.98,9400
DMCX,20050505,7.66,7.66,7.19,7.6,2900
DMLP,20050505,21.93,22.58,21.67,22.11,19700
DMRCE,20050505,5.39,5.58,5,5.04,88800
DNDN,20050505,5.25,6.04,5.21,5.98,3941500
DNEX,20050505,44.88,45.27,44.31,45.16,166300
DOCC,20050505,6.88,6.89,6.7,6.78,25600
DOCX,20050505,6.7,6.7,6.25,6.25,1100
DORLN,20050505,24.09,24.5,23.5,24.5,20400
DORLO,20050505,25.15,26.48,25.15,26.4,9300
DORLP,20050505,47.01,47.25,45.35,47.15,7100
DOTN,20050505,12.71,12.75,12.71,12.75,3800
DOVP,20050505,15.68,15.91,15.54,15.7,118700
DOWT,20050505,9.56,9.56,9.54,9.54,2700
DPAC,20050505,0.35,0.4,0.34,0.36,27600
DPII,20050505,3,3.54,2.82,3.05,197200
DPTR,20050505,11.18,11.53,11.11,11.15,494400
DRAD,20050505,5.25,5.6,5.25,5.47,64600
DRAM,20050505,4.25,4.25,3.98,4,8000
DRAX,20050505,4.88,4.88,4.78,4.79,61600
DRCO,20050505,16.08,16.35,15.35,15.66,42400
DRCT,20050505,17.26,17.45,17.06,17.34,864600
DRIV,20050505,28.1,28.17,25.96,26.1,1660200
DROOY,20050505,0.68,0.69,0.67,0.68,388100
DRRA,20050505,3.98,4.2,3.65,3.82,513500
DRRAP,20050505,15.65,16.2,15.31,16.2,4500
DRRX,20050505,3,3.05,2.85,3,100200
DRTE,20050505,14.68,14.68,14.01,14.33,272300
DRTK,20050505,23.64,23.84,23.03,23.56,89700
DRYR,20050505,80.94,80.96,80.88,80.9,19500
DSCM,20050505,2.65,2.67,2.45,2.67,401300
DSCO,20050505,5.92,6.11,5.9,6.11,378900
DSCP,20050505,29.58,30.1,29.31,29.69,33200
DSGIF,20050505,4.01,4.01,4.01,4.01,1400
DSGX,20050505,1.88,1.93,1.88,1.92,5800
DSPG,20050505,23.82,24.39,23.55,23.82,171100
DSTI,20050505,7.41,7.89,7.39,7.58,133400
DSTIW,20050505,1.91,2.03,1.9,1.98,12900
DSTIZ,20050505,1.66,1.75,1.66,1.73,56800
DSTME,20050505,5.77,6.41,5.77,6.26,24900
DSWL,20050505,14.86,15.34,14.86,15.34,7400
DSWT,20050505,1.55,1.6,1.46,1.46,4000
DTAS,20050505,10.28,10.38,10,10.2,594800
DTLK,20050505,2.36,2.42,2.17,2.42,9300
DTPI,20050505,12.71,12.78,12.3,12.45,235500
DTSI,20050505,17.22,18.22,17.12,17.49,77200
DUCK,20050505,19.5,19.55,19.5,19.55,1000
DUSA,20050505,10.41,10.41,9.71,9.73,166200
DVAX,20050505,3.95,4,3.87,3.96,15400
DVID,20050505,4.15,4.42,3.76,4.12,56100
DVSA,20050505,5.37,5.44,5.21,5.4,83100
DWCH,20050505,3.67,3.67,3.6,3.63,2800
DWID,20050505,11.57,11.57,11.43,11.43,1600
DWMA,20050505,1.12,1.35,1.12,1.35,11600
DWMT,20050505,9.36,9.49,9.35,9.39,3200
DWRI,20050505,15.75,15.75,15.34,15.6,53400
DWSN,20050505,22.49,22.79,21.43,21.45,118800
DWTN,20050505,11.21,11.22,11.08,11.09,16700
DWTT,20050505,11.08,11.08,10.97,11.01,4700
DXPE,20050505,5.51,5.55,5.41,5.41,7900
DXYN,20050505,15.5,15.8,15.5,15.75,54800
DYAX,20050505,4.4,4.8,4.37,4.65,117300
DYII,20050505,5.05,5.05,5.05,5.05,11700
DYNT,20050505,1.62,1.74,1.62,1.74,18400
DYOLF,20050505,1.9,1.96,1.9,1.96,6200
EAGL,20050505,19.51,20.12,19.48,20.04,722900
EASI,20050505,35.78,36.08,35.41,35.88,262200
EASY,20050505,0.98,0.98,0.93,0.94,121600
EBAY,20050505,34.11,34.51,33.61,33.91,17484100
EBIX,20050505,11.3,11.9,11.3,11.61,4900
ECBE,20050505,27.64,27.64,27.64,27.64,0
ECGI,20050505,2.05,2.06,2.02,2.03,44000
ECHO,20050505,8.44,8.45,8.26,8.45,5600
ECIL,20050505,7.56,7.79,7.34,7.47,1107100
ECLG,20050505,10.71,11,10.49,10.5,167100
ECLP,20050505,12.6,12.68,12.29,12.68,309500
ECMV,20050505,12.83,12.83,12.83,12.83,0
ECOL,20050505,11.75,11.92,11.6,11.84,25300
ECPG,20050505,15.56,15.84,15.45,15.84,26800
ECST,20050505,4.3,4.32,3.98,4,253200
ECTX,20050505,3.45,3.59,3.45,3.54,2300
EDAP,20050505,4.17,4.2,4.13,4.13,15100
EDEN,20050505,0.85,0.88,0.8,0.85,34700
EDGR,20050505,2.8,3.07,2.8,3.02,562600
EDGRW,20050505,1.93,1.93,1.93,1.93,0
EDGW,20050505,4.37,4.53,4.37,4.53,8800
EDMC,20050505,28.5,28.58,27.43,27.51,3102600
EDUC,20050505,10.52,10.53,10.5,10.5,500
EEEE,20050505,11.78,11.9,11.52,11.72,39400
EEFT,20050505,29.25,29.3,28.21,28.91,386400
EELN,20050505,2.81,2.99,2.78,2.99,494000
EENC,20050505,21.73,21.79,21.45,21.7,131800
EFII,20050505,16.97,17.09,16.82,16.91,242500
EFJI,20050505,8.49,8.88,8.01,8.28,221400
EGBN,20050505,19.5,19.5,19.5,19.5,500
EGHT,20050505,1.64,1.73,1.48,1.55,1344900
EGLS,20050505,3.02,3.25,3.01,3.12,121900
EGOV,20050505,4.51,4.6,4.35,4.51,110800
EIDSY,20050505,0.88,0.98,0.88,0.98,50900
ELAB,20050505,29.95,30.02,29.95,30,184800
ELAM,20050505,1.61,1.61,1.61,1.61,400
ELANZ,20050505,0.16,0.17,0.16,0.17,27600
ELBO,20050505,56.05,57.18,56,56.94,93600
ELGX,20050505,4.91,4.99,4.84,4.85,47600
ELMG,20050505,11.61,11.98,11.37,11.56,33900
ELNK,20050505,9.52,9.81,9.51,9.63,1820500
ELON,20050505,6.45,6.54,6.35,6.5,80000
ELOS,20050505,27,28.35,27,27.38,626700
ELOY,20050505,5.3,5.62,5.3,5.62,3800
ELRC,20050505,12.27,12.35,11.58,11.83,51400
ELRN,20050505,15.22,15.25,15.22,15.22,1600
ELSE,20050505,4.28,4.28,4.28,4.28,0
ELTK,20050505,2.25,2.37,2.16,2.2,272900
EMAK,20050505,10.04,10.04,10.04,10.04,200
EMBTE,20050505,5.45,5.75,5.29,5.6,99400
EMBX,20050505,11.52,11.82,11.41,11.78,9300
EMCI,20050505,18.05,18.05,17.62,17.62,5300
EMIS,20050505,3.04,3.11,2.94,3.05,36200
EMITF,20050505,17.37,17.38,17,17.19,6200
EMKR,20050505,3.45,3.6,3.06,3.21,470700
EMMS,20050505,15.89,15.89,15.29,15.39,636300
EMMSP,20050505,39.51,39.51,39.5,39.5,300
EMRG,20050505,0.59,0.83,0.58,0.65,607300
ENCY,20050505,9.92,10.16,9.81,9.95,598400
ENDP,20050505,19.89,20.03,19.4,19.9,582200
ENER,20050505,23.32,23.95,23.03,23.87,440600
ENMC,20050505,4.2,4.42,4.2,4.41,378800
ENMD,20050505,2.6,2.66,2.47,2.59,175300
ENPT,20050505,2.79,2.91,2.68,2.85,13000
ENSI,20050505,26.25,26.68,26.2,26.46,6700
ENTG,20050505,8.66,9.04,8.66,8.99,855600
ENTU,20050505,3.94,3.98,3.86,3.98,248800
ENWV,20050505,30.75,31,30.48,30.53,87600
ENZN,20050505,7.26,7.73,7.16,7.33,839700
EONC,20050505,1.49,1.54,1.48,1.5,8800
EPAX,20050505,34.47,37.29,34.44,36.31,80100
EPAY,20050505,13.3,13.34,13.25,13.28,54300
EPEN,20050505,9,9,8.84,9,1200
EPEX,20050505,14.47,14.7,14.07,14.4,89800
EPIC,20050505,11.14,11.21,10.94,11.03,545400
EPIK,20050505,13.25,13.91,13.25,13.3,31000
EPIQ,20050505,15.46,15.46,15.12,15.25,74800
EPIX,20050505,6.92,7.34,6.78,7.32,122200
EPMD,20050505,3.09,3.11,2.9,3.04,52200
EPMN,20050505,0.67,0.76,0.64,0.76,86400
EPNY,20050505,3.12,3.16,3.05,3.12,112500
EQIX,20050505,35.87,35.92,34.83,35.17,144800
EQTX,20050505,3.96,4.02,3.83,4.02,6300
ERES,20050505,11.37,11.57,11.07,11.35,549400
ERICY,20050505,30.24,30.48,30.01,30.19,2016700
ERIE,20050505,52.43,52.43,51.45,52.1,30800
ERTS,20050505,49.29,50.62,49.2,49.89,6168000
ESBF,20050505,13,13,12.91,13,3000
ESBK,20050505,28.34,28.34,28.34,28.34,0
ESCA,20050505,14,14.27,13.84,14.08,12200
ESCC,20050505,5,5.02,4.87,4.87,2300
ESGR,20050505,58.95,60.41,58.95,59.87,3300
ESIO,20050505,17.31,17.49,17.13,17.25,123500
ESLR,20050505,6.07,6.57,6.05,6.27,805700
ESLT,20050505,24.55,25,24.52,25,8500
ESMC,20050505,3.95,4.04,3.9,3.91,51500
ESPD,20050505,8.66,8.89,8.41,8.52,245400
ESRX,20050505,91,91.41,89.5,91.29,947600
ESST,20050505,3.75,3.94,3.62,3.68,355400
ESTX,20050505,9.55,9.55,7.9,9.01,4100
EUBK,20050505,15.87,16.07,15.7,16,41800
EURO,20050505,4.76,4.95,4.76,4.95,1100
EVBN,20050505,22.75,22.83,22.25,22.25,1300
EVBS,20050505,23.18,23.18,23.18,23.18,0
EVCI,20050505,5.65,6.1,5.65,5.98,52000
EVOL,20050505,2,2,1.72,1.88,127300
EVST,20050505,7.34,7.41,6.51,6.71,35600
EWBC,20050505,32.9,32.9,32.1,32.42,341300
EWEB,20050505,3.01,3.14,2.97,3.14,9600
EWST,20050505,6.3,6.47,6.29,6.31,3700
EXAC,20050505,13.7,13.89,13.48,13.71,79300
EXAR,20050505,12.94,13.31,12.9,13.14,318700
EXAS,20050505,2.75,2.75,2.65,2.68,122600
EXBD,20050505,66.79,67.22,66.2,66.57,369500
EXEL,20050505,7.1,7.48,7.07,7.48,642200
EXFO,20050505,4.09,4.19,4.09,4.14,6300
EXJF,20050505,28.45,29,28.45,28.45,22300
EXPD,20050505,48.5,48.6,47.17,48,2127100
EXPO,20050505,24.6,24.69,24.25,24.55,67500
EXTR,20050505,4.49,4.56,4.4,4.54,1304700
EYET,20050505,23.32,23.32,22.1,22.54,811500
EZPW,20050505,13.65,13.93,12.94,13,188800
FACT,20050505,6.4,6.49,6.4,6.4,56800
FADV,20050505,20.71,20.75,20.6,20.73,9300
FALC,20050505,6.05,6.07,5.99,6.04,89200
FARM,20050505,21.95,22,21.89,21.99,15400
FARO,20050505,27.11,27.97,26.87,27.76,149700
FAST,20050505,54.6,55,53.68,54.25,500100
FAVS,20050505,4.5,4.5,4.5,4.5,0
FBEI,20050505,19.75,19.75,19.75,19.75,100
FBMI,20050505,25.4,25.4,25.37,25.37,300
FBMT,20050505,27.75,27.75,27.75,27.75,0
FBNC,20050505,21.29,21.29,20.81,21,15900
FBNKM,20050505,26.51,26.51,26.25,26.25,3700
FBNKN,20050505,25.9,25.9,25.85,25.85,1200
FBNW,20050505,25.75,25.75,25.72,25.75,6300
FBSI,20050505,19.15,19.15,19.15,19.15,0
FBSS,20050505,25.25,25.25,25.25,25.25,0
FBST,20050505,9.2,9.2,9.05,9.05,9700
FBTC,20050505,12.3,12.3,12.3,12.3,0
FBTX,20050505,17.24,17.45,17.04,17.3,47400
FCAP,20050505,19,19,19,19,100
FCBC,20050505,28.59,28.95,28.17,28.29,4600
FCBP,20050505,44.97,45.3,44.55,44.87,60900
FCCO,20050505,18.61,18.61,16.73,17.5,18200
FCCY,20050505,18.98,19,18.98,19,900
FCEL,20050505,8,8,7.86,7.96,330000
FCFC,20050505,12.27,12.27,12,12.16,8000
FCFL,20050505,26.25,26.25,26.25,26.25,100
FCFS,20050505,20.07,20.35,19.79,20.32,60300
FCGI,20050505,5.25,5.4,5.21,5.38,12300
FCNCA,20050505,132,132.71,131.46,131.85,3100
FCPO,20050505,6.86,7.2,6.55,7.2,15700
FCSE,20050505,0.86,0.88,0.85,0.85,28100
FCTR,20050505,22.75,22.96,22.3,22.71,25000
FCZA,20050505,22.75,22.75,22.46,22.46,2200
FDEF,20050505,27.5,27.87,26.6,27.08,3700
FDRY,20050505,8.23,8.37,8.17,8.24,784500
FEIC,20050505,19.15,19.15,18.88,19.04,379200
FELE,20050505,37.34,37.34,36.87,37.15,46100
FFBC,20050505,18.11,18.22,17.65,17.78,74400
FFBH,20050505,24.44,24.44,24.35,24.35,500
FFBI,20050505,21.51,21.51,21.49,21.49,200
FFCH,20050505,28.17,28.17,27.8,27.97,51600
FFDB,20050505,7.94,7.94,7.94,7.94,200
FFDF,20050505,14,15,14,15,900
FFEX,20050505,9.9,10.09,9.57,9.7,160900
FFFD,20050505,37.96,37.96,37.96,37.96,0
FFFL,20050505,23.45,23.45,23.1,23.21,77600
FFFS,20050505,13.52,13.52,13,13.05,2100
FFHS,20050505,17.65,17.65,17.65,17.65,0
FFIC,20050505,17.53,17.53,16.87,16.87,95100
FFIN,20050505,41.41,41.41,40.54,41.09,33900
FFIV,20050505,44.66,44.66,43.6,44.04,913600
FFKT,20050505,33,33.41,32.83,32.88,2000
FFKY,20050505,25.6,25.6,25.6,25.6,0
FFLC,20050505,44.56,44.94,44.02,44.53,56700
FFSX,20050505,19.73,20.31,19.73,19.86,10300
FHRX,20050505,19.49,19.57,19.16,19.28,557600
FIFG,20050505,18.8,18.8,18.8,18.8,0
FILE,20050505,26.89,27,26.32,26.6,475700
FINB,20050505,25.87,26.19,25.49,26.11,39300
FINL,20050505,18.4,18.46,17.4,17.52,1464000
FISI,20050505,18.58,18.75,18.01,18.75,21100
FISV,20050505,43.02,43.22,42.46,42.72,1667000
FITB,20050505,43.7,44.37,43.42,43.8,1581800
FKFS,20050505,16.71,16.72,16.71,16.72,5200
FLAG,20050505,15,15.15,14.95,14.96,1800
FLDR,20050505,10,10.2,9.82,10.09,160200
FLEX,20050505,11.45,11.51,11.2,11.27,3986600
FLIC,20050505,38.1,38.97,38.1,38.95,1000
FLIR,20050505,26.98,27.33,26.59,26.85,369000
FLML,20050505,16.06,16.63,15.99,16.29,99400
FLOW,20050505,6.76,6.76,6.5,6.62,134900
FLPB,20050505,24.95,25,24.74,24.74,2200
FLSH,20050505,20.21,20.23,19.66,19.69,357700
FLWS,20050505,6.83,7,6.83,6.95,152900
FLXS,20050505,14.25,14.88,14.25,14.88,800
FLYI,20050505,0.92,0.97,0.81,0.83,1548100
FLYRE,20050505,12.82,13.05,12.6,12.6,65900
FMAR,20050505,16.9,16.9,16.35,16.36,3000
FMBI,20050505,33.26,33.36,32.62,33.06,102500
FMCO,20050505,18,18,18,18,0
FMDAY,20050505,0.4,0.43,0.38,0.4,2591100
FMER,20050505,25.25,25.42,25.02,25.17,126600
FMFC,20050505,32.01,32.01,32.01,32.01,0
FMSB,20050505,25.04,25.04,25.04,25.04,0
FMTI,20050505,1.73,1.76,1.67,1.69,121000
FMXI,20050505,1.62,1.7,1.39,1.5,148000
FNBF,20050505,22.5,22.5,22.5,22.5,2800
FNBN,20050505,21.26,21.26,21.26,21.26,0
FNBP,20050505,25.67,26,25.67,26,2100
FNDT,20050505,10.17,10.29,10,10.03,29700
FNFG,20050505,12.86,13.06,12.72,12.86,403300
FNFI,20050505,15.96,15.96,15.96,15.96,0
FNLC,20050505,16.95,16.95,16.6,16.71,1000
FNLY,20050505,11.3,11.57,11.3,11.34,86200
FNSR,20050505,1.25,1.26,1.21,1.24,485000
FOBB,20050505,28.16,28.16,27.79,27.83,4300
FONR,20050505,1.34,1.36,1.33,1.35,221200
FOOT,20050505,25.29,25.29,24.87,25,3400
FORD,20050505,14.81,14.9,14,14.28,542500
FORG,20050505,1.56,1.63,1.47,1.47,84300
FORM,20050505,23.25,23.32,22.87,23.12,195600
FORR,20050505,15.1,15.42,14.96,15.11,33100
FORTY,20050505,17.98,18.02,17.98,18.02,900
FOSL,20050505,23.36,24.15,23.11,23.89,588100
FOXH,20050505,30.66,31.5,29.8,30.65,129900
FPFC,20050505,18.38,18.66,18.28,18.41,18200
FPIC,20050505,26.11,26.75,26.11,26.51,104700
FPTB,20050505,24.25,24.29,23.9,24.29,2000
FRBK,20050505,14.15,14.15,13.71,13.81,18600
FRCCO,20050505,25,25.15,25,25.15,1900
FRCCP,20050505,26.16,26.2,26.16,26.2,1700
FRED,20050505,14.52,14.9,14.16,14.54,665600
FRGB,20050505,60.72,60.98,60.72,60.89,2600
FRGO,20050505,14.16,14.25,13.62,13.89,60400
FRME,20050505,25.99,25.99,25.52,25.95,13700
FRMEP,20050505,26.56,26.56,26.56,26.56,200
FRNT,20050505,10.4,10.62,10.2,10.24,359300
FRSH,20050505,6.22,6.79,6.19,6.19,9600
FSBC,20050505,29,29,29,29,100
FSBI,20050505,23,23.6,23,23.03,2200
FSBK,20050505,29.9,30,29.64,30,2000
FSCI,20050505,48.35,48.67,47.62,48,13400
FSII,20050505,3.51,3.61,3.47,3.61,65200
FSNM,20050505,18.25,18.45,17.94,18.41,43300
FSRV,20050505,18.95,19.49,18.1,19.08,14800
FSTF,20050505,11.5,11.65,11.5,11.59,43800
FSTR,20050505,9.1,9.31,9.1,9.16,2600
FSTW,20050505,1.95,1.95,1.9,1.9,4700
FTBK,20050505,37.4,37.69,36.88,37.26,29600
FTEK,20050505,5.45,5.85,5.33,5.79,121300
FTGX,20050505,0.39,0.41,0.36,0.39,144100
FTHR,20050505,5,5,4.18,4.25,34200
FUEL,20050505,1.52,1.6,1.47,1.55,85400
FUELW,20050505,0.17,0.17,0.17,0.17,0
FUJIY,20050505,33.23,33.4,33,33.08,64500
FULT,20050505,21.38,21.44,21.16,21.4,52200
FUNC,20050505,19.53,19.53,19.53,19.53,1000
FUND,20050505,8.95,8.99,8.8,8.82,30700
FWHT,20050505,5.04,5.41,4.8,4.83,7428500
FWRD,20050505,24.16,24.66,23.97,24.35,245800
FXEN,20050505,10.9,11.2,10.52,10.87,202800
GABC,20050505,13.88,13.88,13.63,13.73,7100
GAFC,20050505,6,6,6,6,2100
GAIA,20050505,5.6,5.6,5.44,5.44,3500
GAIT,20050505,7,7,7,7,0
GBBK,20050505,25.57,25.86,25.01,25.38,543700
GBBKO,20050505,26.2,26.33,26.2,26.2,3000
GBCI,20050505,27.74,27.93,27.09,27.53,79400
GBCIP,20050505,25.95,26.5,25.9,26.5,3400
GBND,20050505,22.19,22.2,21.5,21.61,13700
GBTB,20050505,20.56,20.76,19.94,19.99,9700
GBTS,20050505,18,18,17.9,18,16700
GCBC,20050505,35.05,35.05,35.05,35.05,0
GCBS,20050505,25.88,25.9,25.86,25.9,1700
GCFB,20050505,3.98,3.98,3.69,3.72,14600
GCFBU,20050505,3.72,3.72,3.62,3.68,1200
GCFBW,20050505,0.12,0.55,0.1,0.49,46800
GCFC,20050505,10.25,10.5,10.13,10.5,2100
GCOM,20050505,5.81,5.97,5.81,5.85,12000
GDPAP,20050505,12,12,12,12,0
GDYS,20050505,8.05,8.07,7.8,7.9,243000
GEAC,20050505,8.23,8.27,8.03,8.08,132500
GEHL,20050505,28.9,28.9,27.88,28,13200
GEMP,20050505,4.3,4.31,4.28,4.3,13100
GEMS,20050505,2.13,2.25,2.11,2.21,133000
GENR,20050505,1.77,1.85,1.55,1.62,676600
GENZ,20050505,60.95,63.59,60.56,62.71,6792300
GEOI,20050505,7.96,8.3,7.8,8,215100
GEPT,20050505,2.45,2.59,2.4,2.55,17700
GERN,20050505,6.35,6.52,6.31,6.5,553900
GETI,20050505,10.42,10.78,10.37,10.74,11400
GEXA,20050505,6.7,6.7,6.62,6.63,23500
GFED,20050505,23.15,23.15,23.15,23.15,0
GFLS,20050505,16.26,16.26,15.96,16,3600
GFLSO,20050505,10.69,10.69,10.69,10.69,0
GGAL,20050505,8.17,8.25,7.95,7.96,497600
GHCI,20050505,40.61,40.96,40.5,40.81,196700
GIFI,20050505,22.27,22.27,21.91,22.19,56100
GIGA,20050505,3.25,3.4,3.18,3.36,31600
GIGM,20050505,1.43,1.45,1.39,1.41,57700
GIII,20050505,7.57,7.6,7.3,7.55,8000
GILD,20050505,38.87,39.11,38.31,38.61,4392700
GILTF,20050505,5.9,5.9,5.73,5.83,15100
GISX,20050505,34.9,35.16,34.47,34.88,44600
GIVN,20050505,24.83,24.88,23.98,24.52,388900
GKIS,20050505,15.81,15.97,15.46,15.92,107600
GKSRA,20050505,38.88,39.15,38.44,38.81,162000
GLAD,20050505,22.4,23.07,22.19,22.3,33300
GLBC,20050505,11.99,12.17,11.97,12.15,90500
GLBL,20050505,9.45,9.56,9.07,9.32,1519000
GLBZ,20050505,19.5,19.5,19.5,19.5,0
GLDB,20050505,13.97,14.04,13.76,13.99,161900
GLDC,20050505,3.95,3.95,3.56,3.56,500
GLDN,20050505,25.95,26.18,25.5,25.65,50600
GLFD,20050505,2.5,2.7,2.48,2.7,445800
GLGC,20050505,3.09,3.25,3.05,3.19,107900
GLGS,20050505,0.73,0.81,0.73,0.75,54300
GLNG,20050505,11.8,12.24,11.55,12.14,268800
GLOV,20050505,4,4,4,4,800
GLOW,20050505,1.35,1.35,1.27,1.28,33200
GLYT,20050505,85.07,86.76,84.84,85.35,68000
GMAI,20050505,10.65,10.85,10.4,10.77,65300
GMCR,20050505,25.38,26.79,25.2,26.79,22500
GMRK,20050505,22.66,22.8,21.81,22.65,79300
GMST,20050505,4.01,4.03,3.81,3.87,620100
GMTC,20050505,2.7,2.7,2.7,2.7,1400
GMTN,20050505,10.89,11.24,10.63,11.19,47400
GMXR,20050505,11.21,11.35,11.11,11.21,12500
GMXRW,20050505,1.7,1.74,1.68,1.73,3400
GNBT,20050505,0.87,0.95,0.85,0.93,989300
GNCMA,20050505,8.54,8.54,8.39,8.45,139400
GNLB,20050505,0.41,0.42,0.39,0.41,829900
GNSC,20050505,0.95,0.98,0.91,0.97,266800
GNSS,20050505,14.94,15.83,14.82,15.43,2930100
GNSY,20050505,0.9,0.93,0.83,0.85,15500
GNTA,20050505,1.05,1.15,1.04,1.14,991100
GNTX,20050505,35.29,35.39,33.91,34.39,1871500
GNVC,20050505,1.77,1.78,1.67,1.75,189100
GOAM,20050505,5.69,5.71,5.39,5.44,58800
GOLD,20050505,13.14,13.34,12.95,13.25,182900
GOOD,20050505,16.44,16.48,16.39,16.39,15300
GOOG,20050505,228.62,228.62,225.88,226.98,7516700
GORX,20050505,2.02,2.15,1.88,1.98,13900
GOSHA,20050505,28,29.05,27.81,28.92,74700
GPCB,20050505,10.15,10.15,10.15,10.15,0
GPIC,20050505,17.3,17.38,17.22,17.22,15200
GPRO,20050505,45.53,45.64,40.87,42.41,8493600
GPTX,20050505,5.51,5.53,5.25,5.45,15500
GRAN,20050505,17.26,17.5,17.23,17.38,9900
GRIC,20050505,1.42,1.49,1.4,1.46,40600
GRIF,20050505,25.55,25.55,24.99,24.99,1300
GRILE,20050505,2.08,2.08,2.08,2.08,0
GRIN,20050505,2.7,2.7,2.7,2.7,0
GRMN,20050505,41.04,41.06,40.09,40.75,575900
GROW,20050505,4.67,4.99,4.5,4.79,19000
GSBC,20050505,29.34,29.48,28.76,29.21,14100
GSBCP,20050505,10.5,10.5,10.5,10.5,0
GSBNZ,20050505,1.74,1.74,1.74,1.74,124400
GSIC,20050505,15,15.17,14.22,14.67,166700
GSLA,20050505,17.8,17.8,17.8,17.8,0
GSLI,20050505,7.77,7.79,7.64,7.77,67000
GSOL,20050505,9.8,9.8,9.6,9.72,18800
GTCB,20050505,0.95,0.95,0.86,0.89,330700
GTIM,20050505,3.79,3.79,3.77,3.77,2100
GTIV,20050505,16.4,17.86,16,17.41,2075000
GTOP,20050505,11.33,11.66,11.31,11.51,89900
GTRC,20050505,48.6,49.3,47.95,48.28,601000
GTSI,20050505,8.49,8.5,8,8.23,40800
GTXI,20050505,9.04,10.39,8.97,10.25,159500
GUPB,20050505,20.01,20.01,20.01,20.01,300
GVBK,20050505,20.75,20.75,20.75,20.75,0
GVHR,20050505,15.97,16.26,15.74,16.15,205400
GYMB,20050505,11.52,11.77,11.52,11.74,401400
GYRO,20050505,39.6,41.2,39.6,41.2,4100
HABC,20050505,21.5,21.66,21,21.23,1900
HAFC,20050505,16,16.36,15.9,16.27,141300
HAIN,20050505,17.5,17.83,17.49,17.61,344200
HAMP,20050505,40.23,40.23,40.23,40.23,0
HANA,20050505,2.53,2.53,2.3,2.49,6400
HANS,20050505,66.83,67.93,64.55,65.06,716600
HARB,20050505,35.59,35.68,35,35.52,43000
HARL,20050505,17.61,17.61,17.61,17.61,0
HAST,20050505,6.75,6.75,6.1,6.18,34600
HAUP,20050505,3.84,4.14,3.74,4.03,88800
HAVNP,20050505,12.3,12.3,12.08,12.08,900
HAVS,20050505,6.34,6.35,6.34,6.35,4800
HAWK,20050505,8.38,8.81,8.38,8.81,374200
HAXS,20050505,2.04,2.04,1.74,1.74,1100
HAYZ,20050505,5.52,5.97,5.47,5.91,360500
HBAN,20050505,24.23,24.35,23.77,23.99,764600
HBHC,20050505,31.09,31.77,30.91,31.37,23700
HBIO,20050505,3.82,3.89,3.77,3.88,40100
HBNC,20050505,28.05,28.05,27.51,27.51,1800
HCBK,20050505,33.55,33.55,33.12,33.29,371800
HCFC,20050505,15.4,15.75,15.4,15.75,600
HCSG,20050505,17.33,17.52,16.95,17.19,250400
HCTL,20050505,0.44,0.65,0.44,0.65,9200
HDNG,20050505,14.9,16,14.9,16,44600
HDSN,20050505,0.82,0.93,0.82,0.93,8700
HDTV,20050505,4.8,5.2,4.8,5.14,321200
HEII,20050505,2.72,2.8,2.72,2.76,25000
HELE,20050505,27.9,28.02,27.75,27.78,102400
HELX,20050505,12.43,12.46,11.98,12.1,469700
HEOP,20050505,21.29,21.29,21.29,21.29,0
HEPH,20050505,7.47,7.59,7.35,7.4,87300
HFBC,20050505,16.24,16.24,16.24,16.24,0
HFFC,20050505,23,23.1,21.75,22.76,6100
HFWA,20050505,21.7,21.7,21.7,21.7,2000
HGGR,20050505,20,20,18.79,19.03,15100
HGIC,20050505,19.5,19.97,19.42,19.56,72100
HGSI,20050505,10.45,10.66,10.32,10.64,1065100
HHGP,20050505,13.73,15.04,13.73,14.89,200600
HIBB,20050505,30.58,31.03,30.22,30.4,151200
HIFN,20050505,5.81,5.9,5.75,5.75,70400
HIFS,20050505,42.82,42.82,42.82,42.82,100
HIHO,20050505,3.69,4.2,3.61,3.61,1800
HILL,20050505,4.82,4.9,4.6,4.68,309700
HIST,20050505,3.04,3.04,3.04,3.04,0
HITK,20050505,23.55,24.01,22.97,23.64,91800
HLEX,20050505,17,17.06,16.68,16.9,260300
HLFC,20050505,16,16,16,16,1500
HLIT,20050505,6.04,6.04,5.71,5.81,1447200
HLTH,20050505,9.61,9.72,9.53,9.62,3934000
HMNF,20050505,30,30,30,30,1100
HMSL,20050505,0.45,0.47,0.45,0.47,8400
HMSY,20050505,6.51,6.77,6.4,6.51,63600
HNBC,20050505,21.25,21.79,20.8,21.75,37100
HOFT,20050505,16.72,16.99,16.7,16.96,21100
HOLL,20050505,4.87,4.9,4.79,4.9,82700
HOLX,20050505,36.98,37.5,36.3,37,178200
HOME,20050505,11.25,11.87,11.25,11.82,9800
HOMF,20050505,24.71,24.71,24.71,24.71,0
HOMS,20050505,2.05,2.1,2.01,2.06,343900
HOOK,20050505,3.54,3.54,3.4,3.43,5900
HORC,20050505,42.45,43,41.76,42.89,50700
HORT,20050505,4.15,4.16,4.15,4.15,37500
HOST,20050505,2,2,2,2,1400
HOTT,20050505,19.76,20.25,19.5,19.7,2479600
HPCCP,20050505,27,27.8,27,27.17,1500
HPOL,20050505,4.21,4.28,3.65,3.8,1858600
HRLY,20050505,17.97,18.09,17.95,18.09,117900
HRSH,20050505,1.12,1.12,1.07,1.07,4700
HRVE,20050505,1.27,1.32,1.24,1.29,11100
HRZB,20050505,18.69,18.71,18.16,18.49,30500
HSIC,20050505,38.43,38.85,38.05,38.2,518800
HSII,20050505,26.25,26.54,25.56,26.07,552700
HSKA,20050505,0.87,0.89,0.68,0.79,112800
HSTM,20050505,2.72,2.72,2.65,2.65,14200
HSVLY,20050505,10.85,10.85,10.32,10.41,13900
HTBK,20050505,19.12,19.18,19.07,19.18,15600
HTCH,20050505,38.96,39.18,38.06,38.51,644600
HTCO,20050505,9.94,10,9.21,9.5,33900
HTLD,20050505,18.91,19.5,18.91,19.28,388900
HTLF,20050505,19.68,19.78,19.48,19.78,3800
HTRN,20050505,12.74,12.97,12.56,12.74,295300
HUBG,20050505,55.9,56.31,55.45,56,125900
HUMC,20050505,20.04,20.04,19.69,19.69,3600
HUMP,20050505,3.87,3.9,3.82,3.9,19900
HURC,20050505,11.32,12.49,11.32,12,87800
HURN,20050505,22.22,22.48,21.99,22.04,52000
HWFG,20050505,15.5,15.93,15.5,15.82,19600
HWKN,20050505,12,12,12,12,400
HYDL,20050505,52.9,54,52.7,53.07,225400
HYGS,20050505,3.72,3.88,3.7,3.78,152500
HYSL,20050505,41.2,41.2,40.42,40.67,1094900
IAAC,20050505,7.7,7.7,7.13,7.13,5700
IAAI,20050505,28.14,28.18,28.1,28.18,21000
IACI,20050505,23.34,23.55,23.14,23.3,7574600
IACIW,20050505,5.25,5.25,5.25,5.25,0
IACIZ,20050505,22.25,22.4,22.14,22.26,15100
IART,20050505,35.51,35.96,35.14,35.68,164600
IBCA,20050505,17.62,17.65,17.5,17.55,1400
IBCP,20050505,27.56,28,27.55,27.84,22900
IBCPO,20050505,27.1,27.5,26.87,27.5,2400
IBIS,20050505,1.4,1.49,1.32,1.33,94200
IBKC,20050505,57.99,58.01,57.71,58,15100
IBNK,20050505,20.83,21.24,20.61,21.08,21400
IBOC,20050505,36.96,36.96,36.15,36.31,17800
IBPI,20050505,3.59,3.6,3.54,3.59,18900
ICAB,20050505,7.25,7.25,7.25,7.25,0
ICAD,20050505,4,4.01,3.88,3.99,100000
ICBC,20050505,36.8,37.07,36.35,37.05,358100
ICCA,20050505,1.8,1.8,1.68,1.71,6800
ICCC,20050505,3.96,4.16,3.96,4.05,6700
ICCI,20050505,11.46,11.48,11.26,11.48,161300
ICGE,20050505,5.82,6.17,5.5,5.92,305600
ICLR,20050505,31.84,33,31.84,32.77,36600
ICOC,20050505,2.5,2.6,2.33,2.46,58500
ICOCZ,20050505,23.6,23.6,23.6,23.6,0
ICOR,20050505,0.27,0.32,0.27,0.3,1489800
ICOS,20050505,22.68,23.14,22.42,22.63,809300
ICST,20050505,18.25,19.21,18.05,19,1650400
ICTG,20050505,10,10.2,9.93,10,15200
ICTS,20050505,2.01,2.13,1.96,2.11,7700
ICUI,20050505,35.91,36.11,35.23,35.67,65900
IDBE,20050505,17.66,17.66,17.08,17.43,260200
IDCC,20050505,14.44,15.12,14.4,15,1158700
IDEV,20050505,2.61,2.69,2.54,2.6,132300
IDGR,20050505,8.42,8.59,8.29,8.44,25600
IDIX,20050505,19.7,19.7,18.8,19.24,21800
IDNX,20050505,5.2,5.25,5.1,5.25,319400
IDSA,20050505,4,4.19,3.9,3.99,17000
IDSY,20050505,10.42,10.85,10.24,10.6,18600
IDTI,20050505,11.11,11.41,11.04,11.23,3420600
IDWK,20050505,8.69,9.19,8.69,9.16,156500
IDXC,20050505,32.13,32.13,31.55,31.89,156200
IDXX,20050505,57.93,57.99,56.98,57.51,84100
IEIB,20050505,1.88,1.88,1.88,1.88,0
IFCB,20050505,22.25,22.25,22,22.02,1700
IFCJ,20050505,18.46,18.5,18,18.02,12100
IFIN,20050505,42.4,42.42,41.7,41.86,638500
IFLO,20050505,14.99,15.1,14.36,14.77,122400
IFNY,20050505,8.16,8.56,8.16,8.46,29500
IFOX,20050505,15.61,15.75,15,15.09,174800
IFSB,20050505,9.38,9.38,9.38,9.38,0
IFSIA,20050505,6.35,6.53,6.31,6.5,116800
IFUL,20050505,2.4,2.6,2.36,2.56,29000
IGLD,20050505,5.72,5.79,5.66,5.76,6100
IGTE,20050505,3.97,4.01,3.81,4,27100
IGTEE,20050505,3.94,3.94,3.94,3.94,0
IIIN,20050505,10.49,10.75,10.12,10.4,96100
IIJI,20050505,3.19,3.19,3.1,3.13,11000
IINT,20050505,2.08,2.22,2.03,2.07,126500
IIVI,20050505,14.13,15.1,14.13,14.93,164100
IKNX,20050505,4.2,5.14,4.2,4.5,3100
ILMN,20050505,9.7,9.86,9.5,9.85,194900
ILOG,20050505,12.13,12.13,12.12,12.12,400
ILSE,20050505,17.35,17.48,16.58,16.85,645300
IMAX,20050505,9.5,9.62,8.21,8.95,3420000
IMCL,20050505,31.14,31.49,31.01,31.24,822000
IMCO,20050505,3.24,3.24,3.09,3.1,54900
IMDC,20050505,60.95,61.09,60.55,60.89,140000
IMGC,20050505,25.34,25.91,25.01,25.87,114000
IMGN,20050505,5.64,5.69,5.5,5.65,274600
IMKTA,20050505,13.4,13.44,13.11,13.19,18100
IMMC,20050505,4.34,4.35,3.86,4.14,124300
IMMR,20050505,5.49,5.67,5.49,5.62,116600
IMMU,20050505,2.22,2.22,2.16,2.21,137100
IMNR,20050505,0.79,0.8,0.74,0.77,158900
IMNRZ,20050505,0.3,0.3,0.3,0.3,3700
IMNY,20050505,1.59,1.63,1.58,1.63,78900
IMOS,20050505,6.91,6.99,6.79,6.82,487000
INCX,20050505,5.68,6,5.5,5.73,361200
INCY,20050505,7.56,8.05,7.37,7.94,1525500
INDB,20050505,27.83,28.1,27.31,27.31,37800
INDBM,20050505,26.1,26.37,26.1,26.28,1000
INDBN,20050505,26.52,26.52,26.52,26.52,0
INFA,20050505,7.97,8,7.75,7.93,832300
INFO,20050505,0.93,0.96,0.89,0.91,228800
INFS,20050505,3.46,3.56,3.35,3.37,404100
INFT,20050505,3.29,3.29,3.05,3.14,74200
INFY,20050505,60.11,62.32,60.1,61.19,1069900
INGN,20050505,7.4,7.95,7.22,7.89,258300
INGP,20050505,5.24,5.26,5.23,5.25,938400
INGR,20050505,29.68,29.98,29.46,29.85,133900
INHX,20050505,7.24,7.42,7.19,7.36,9900
ININ,20050505,4.39,4.76,3.89,3.99,15200
INKP,20050505,2.15,2.15,2.07,2.13,556100
INLD,20050505,1.9,1.9,1.85,1.9,24800
INMD,20050505,10.63,11.37,10.63,11.26,31800
INNO,20050505,5.2,5.28,5.12,5.2,241800
INOC,20050505,8.05,8.19,7.89,8.07,5900
INOD,20050505,3.05,3.05,2.75,2.84,50500
INOW,20050505,0.64,0.69,0.63,0.65,12600
INPC,20050505,14.46,15.25,14.46,14.65,351900
INPH,20050505,5.83,5.84,5.4,5.41,63100
INSG,20050505,0.7,0.78,0.65,0.7,330400
INSM,20050505,1.24,1.27,1.24,1.27,115200
INSP,20050505,32,32,30.75,31,1060300
INSU,20050505,14.34,14.68,14.02,14.65,196300
INSW,20050505,2.98,2.98,2.95,2.95,200
INTC,20050505,24.13,24.48,24.1,24.26,64325200
INTD,20050505,0.34,0.36,0.33,0.35,86300
INTG,20050505,16.9,16.9,16.9,16.9,900
INTL,20050505,19.23,19.49,18.82,19.19,323800
INTN,20050505,11.48,11.7,11.2,11.47,17200
INTT,20050505,3.54,3.7,3.44,3.5,6300
INTU,20050505,42.08,42.41,41.54,42.04,1492700
INTV,20050505,11.04,11.15,10.82,11,215200
INTX,20050505,8.54,8.79,8.54,8.79,110000
INTZ,20050505,2.32,2.65,2.32,2.55,40600
INVX,20050505,3.27,3.31,3.19,3.22,38700
IONA,20050505,3.29,3.38,3.1,3.2,53800
IOTN,20050505,6.85,7.25,6.7,7.16,633000
IPAR,20050505,15.55,16.25,15.5,16.18,96400
IPAS,20050505,5.2,5.25,5.17,5.25,362900
IPCC,20050505,32.7,32.91,32.2,32.45,140200
IPCR,20050505,37,37.42,36.99,37.4,70000
IPIX,20050505,2.6,2.73,2.54,2.69,416600
IPMT,20050505,38.44,38.44,33.25,34.48,1407400
IPSU,20050505,13.13,13.13,10.25,10.5,621500
IPSUW,20050505,1.76,1.79,1.29,1.43,2900
IRETP,20050505,25.65,25.8,25.65,25.65,2200
IRETS,20050505,9.2,9.24,9.09,9.21,59300
IRIS,20050505,15.1,15.11,14.65,15,177700
IRIX,20050505,5.84,5.98,5.7,5.98,31600
IRSN,20050505,1.8,1.8,1.69,1.72,18200
ISCA,20050505,52.66,53.32,52.66,53.15,85900
ISIG,20050505,1.01,1.02,1,1,3000
ISIL,20050505,18.15,18.5,18.02,18.29,2639700
ISIS,20050505,2.87,2.94,2.76,2.89,293300
ISLE,20050505,24.47,24.99,24.09,24.88,240400
ISNS,20050505,11.85,11.99,11.85,11.99,8400
ISON,20050505,1.8,2.39,1.8,2.29,5031700
ISONL,20050505,1.09,1.44,1.09,1.35,129900
ISONZ,20050505,1.01,1.49,1.01,1.49,28200
ISPH,20050505,7,7.05,6.84,6.9,145000
ISRG,20050505,43.32,43.91,42.72,43.16,364700
ISRL,20050505,8.57,8.65,8.15,8.45,9600
ISSC,20050505,33,34.97,32.86,34.1,230400
ISSI,20050505,6.12,6.22,5.99,6.13,564300
ISSX,20050505,20.1,20.1,19.48,19.71,717100
ISTA,20050505,7.64,7.92,7.58,7.89,99100
ISWI,20050505,3.79,3.86,3.67,3.84,16800
ISYS,20050505,20.51,20.78,20.5,20.78,15700
ITCD,20050505,0.57,0.64,0.55,0.6,111100
ITIC,20050505,35.85,35.85,35.85,35.85,0
ITLA,20050505,50.46,51.45,49.37,49.94,97200
ITMN,20050505,11.07,11.15,10.92,10.98,407200
ITRA,20050505,0.42,0.43,0.4,0.42,274000
ITRI,20050505,36.73,37.75,36.65,37,384400
IUSA,20050505,11.6,11.74,11.14,11.58,119200
IVAC,20050505,9.25,9.69,9.05,9.66,118900
IVAN,20050505,2.4,2.55,2.4,2.48,940800
IVGN,20050505,75.78,76.98,75.22,76.52,909100
IVII,20050505,12.65,13.37,12.61,12.99,1156000
IVIL,20050505,5.88,5.95,4.91,5.23,3919700
IVIS,20050505,26.1,26.29,26.1,26.29,400
IVTA,20050505,5.44,5.44,5.44,5.44,0
IWOV,20050505,7.6,7.74,7.47,7.52,152200
JACO,20050505,3.01,3.07,2.82,3.07,5500
JADE,20050505,2.4,2.42,2.33,2.36,63100
JAKK,20050505,19.56,19.85,19.36,19.39,194100
JAMS,20050505,1.74,1.91,1.69,1.89,154100
JAXB,20050505,28,28.5,28,28.5,5700
JBHT,20050505,40.16,41.36,40,40.7,1471800
JBLU,20050505,20.76,21.31,20.75,20.89,1229500
JBOH,20050505,1.4,2.08,1.4,1.4,1500
JBSS,20050505,22.54,22.94,22.34,22.5,14800
JCDA,20050505,2.25,2.31,2.25,2.3,19200
JCOM,20050505,35.99,36.65,35.64,35.97,648000
JCTCF,20050505,6.02,6.02,6.02,6.02,0
JDAS,20050505,10.86,11.07,10.75,10.81,308500
JDSU,20050505,1.36,1.44,1.32,1.36,35997000
JFBC,20050505,23.25,23.4,22.3,23.25,2700
JFBI,20050505,12.85,13.09,12.6,13.09,2300
JHFT,20050505,15.75,15.75,15.51,15.55,9200
JILL,20050505,13.69,13.99,13.67,13.95,122700
JJSF,20050505,51.97,52.96,51.82,52.18,13500
JKHY,20050505,17.71,17.98,17.59,17.77,318700
JLMC,20050505,3.35,3.35,3.35,3.35,0
JMAR,20050505,1.25,1.25,1.18,1.2,55400
JMBI,20050505,18.5,19.25,18.5,18.82,1900
JMDT,20050505,16.98,17.59,16.8,17.51,684300
JNPR,20050505,22.97,23.1,22.55,22.62,5468200
JOBS,20050505,21.22,21.22,20.1,20.68,284400
JOSB,20050505,34.5,36,34.5,35.58,459000
JOUT,20050505,18.27,18.55,18.27,18.5,800
JOYG,20050505,34.43,36.08,34,35.75,1163000
JRJC,20050505,5.4,5.68,5.22,5.55,292400
JUNO,20050505,33.5,33.5,33.5,33.5,1000
JUPM,20050505,15.95,16.15,15.5,15.88,541600
JXSB,20050505,12.95,12.95,12.25,12.25,1200
KAMNA,20050505,13.08,13.27,12.92,13.27,27700
KBALB,20050505,12,12.03,11.7,12.03,65400
KBAY,20050505,16.75,17.04,16.47,17.01,331700
KCLI,20050505,46.01,46.14,45.4,46.14,1700
KELYA,20050505,26.72,26.73,26.19,26.5,85500
KELYB,20050505,27.18,27.18,27.18,27.18,0
KENT,20050505,2.39,2.39,2.33,2.36,3400
KEQU,20050505,7.4,7.4,7.4,7.4,0
KERX,20050505,14.28,14.28,13.25,13.94,953400
KEYN,20050505,10.5,10.57,10.3,10.38,123600
KEYS,20050505,21.18,21.18,20.84,21.05,44800
KEYW,20050505,16.28,16.32,15.49,15.66,170500
KFED,20050505,11.3,11.3,11.22,11.3,3900
KFRC,20050505,7.2,7.26,6.97,7.16,218900
KINDW,20050505,33.1,33.1,33.1,33.1,0
KINDZ,20050505,35.65,35.65,35.65,35.65,0
KIRK,20050505,9.15,9.15,8.96,9,313600
KLAC,20050505,39.22,39.84,38.91,39.09,6558300
KLIC,20050505,5.2,5.37,5.15,5.36,1365000
KMGB,20050505,7.14,7.14,6.79,6.79,7100
KNAP,20050505,11.74,11.74,11.31,11.31,200
KNBT,20050505,14,14,13.7,13.86,55200
KNBWY,20050505,9.79,9.91,9.72,9.88,716800
KNDL,20050505,11.55,11.7,11.5,11.68,21400
KNOL,20050505,2.1,2.4,2.05,2.29,1187100
KNSY,20050505,27.25,28.68,27.21,27.58,131700
KNTA,20050505,4.52,4.79,4.52,4.68,61000
KOMG,20050505,24.5,25.01,23.51,24.11,956900
KONG,20050505,7.18,7.19,7.06,7.16,28300
KOOL,20050505,3.67,3.78,3.57,3.73,117800
KOPN,20050505,3.1,3.17,3.01,3.16,261300
KOSN,20050505,5.14,5.58,5.1,5.53,80800
KOSP,20050505,55.21,55.4,53.5,54,608600
KOSS,20050505,17.56,17.56,17.56,17.56,0
KRON,20050505,39.78,39.94,39.51,39.89,463200
KRSL,20050505,5.2,5.36,4.94,5.2,10700
KSWS,20050505,32.87,33.82,32.81,33.45,340600
KTCC,20050505,3.27,3.75,3.27,3.6,111900
KTEC,20050505,9.5,9.81,9.5,9.81,1200
KTII,20050505,32.59,32.59,31,31.05,3200
KVHI,20050505,10.03,10.28,10.01,10.27,54000
KYPH,20050505,25.87,26.38,25.63,26.19,432800
LABL,20050505,21.98,21.98,21.07,21.35,5400
LABS,20050505,34.36,35.3,34.15,34.89,118800
LAKE,20050505,12.98,13.7,12.83,13.02,21700
LAMR,20050505,39.05,39.77,38.16,38.67,1308100
LANC,20050505,41.67,41.67,40.92,41.11,72200
LANV,20050505,2.75,3.17,2.75,3.05,36700
LARK,20050505,29.58,29.58,29.58,29.58,0
LARL,20050505,21.3,22.05,21,22.05,400
LAUR,20050505,43.94,44.15,43.4,44,231000
LAVA,20050505,7.39,8.36,7.39,7.94,4710400
LAWS,20050505,40.5,40.59,40.1,40.28,5100
LAYN,20050505,16.32,16.91,16.32,16.9,14500
LBAI,20050505,15.63,15.67,15.32,15.4,21900
LBIX,20050505,0.85,0.85,0.85,0.85,6900
LBTYA,20050505,42.95,43.05,42.2,42.76,723300
LBTYB,20050505,45.42,45.42,45.17,45.17,400
LCAV,20050505,39.55,39.82,38.71,39,225800
LCBM,20050505,13.44,14.24,13.44,13.7,42700
LCCI,20050505,3.25,3.28,3.24,3.27,19300
LCGI,20050505,3.85,3.87,3.85,3.87,2200
LCRD,20050505,5.58,5.68,5.43,5.66,92000
LCRY,20050505,13.8,13.95,13.35,13.59,74600
LCUT,20050505,17.96,17.96,16.73,17.44,47100
LDIS,20050505,5.42,5.51,5.35,5.48,144000
LDSH,20050505,11.8,11.8,11.65,11.7,34700
LECO,20050505,31.06,31.06,29.44,30.63,117200
LEIX,20050505,22.76,22.76,22.01,22.15,31200
LEND,20050505,42.02,42.93,39.94,40.48,1241700
LENS,20050505,1.57,1.57,1.48,1.49,158000
LEXG,20050505,4.85,4.85,4.62,4.85,129500
LEXR,20050505,5.27,5.45,5.01,5.15,3977200
LFINP,20050505,26.12,26.2,26.1,26.2,2800
LFUS,20050505,27.6,27.89,27.35,27.89,82100
LGBT,20050505,6.74,7.75,6.74,7.35,237900
LGTY,20050505,4.25,4.3,4.25,4.3,1800
LGVN,20050505,1.94,2.06,1.88,1.97,31200
LICB,20050505,33,33.58,33,33,600
LIFC,20050505,12.3,12.74,12.08,12.5,771200
LIFE,20050505,33.5,33.9,31.9,33.9,106900
LIHRY,20050505,16.25,16.27,15.86,15.86,26200
LINK,20050505,6.14,6.14,5.34,5.51,25900
LION,20050505,15.83,16.5,15.83,16.36,15900
LIOX,20050505,4.22,4.32,4.07,4.14,342200
LIPD,20050505,3.99,4.15,3.98,4.03,12300
LJPC,20050505,0.48,0.5,0.48,0.49,274900
LKFN,20050505,36.4,36.7,36.36,36.7,3500
LKQX,20050505,23.25,23.57,21.78,21.78,220300
LLTC,20050505,36.24,36.72,36.17,36.41,3329300
LMIA,20050505,4.62,4.62,4.51,4.51,19500
LMLP,20050505,5.04,5.04,4.89,4.94,6700
LMNX,20050505,8.43,8.75,8.19,8.75,68000
LMRA,20050505,4.44,4.44,3.91,4,127600
LNBB,20050505,17.3,17.3,17.3,17.3,0
LNCB,20050505,17.09,17.09,17.09,17.09,100
LNCE,20050505,16.69,16.83,16.28,16.36,114000
LNCR,20050505,42.45,42.76,42.1,42.59,425400
LNDC,20050505,6.55,6.55,6.21,6.24,24000
LNET,20050505,16.62,16.62,16.05,16.49,146400
LNOP,20050505,7.46,7.46,7.14,7.26,12800
LNUX,20050505,1.35,1.4,1.35,1.38,134900
LOGC,20050505,1.2,1.3,1.2,1.3,6900
LOGI,20050505,58.6,58.68,58.21,58.41,82200
LOJN,20050505,14.58,14.72,14.07,14.65,98700
LONG,20050505,8.94,9.1,8.7,8.8,35000
LOOK,20050505,0.68,0.7,0.65,0.68,960500
LOUD,20050505,0.94,0.98,0.89,0.92,4986100
LPHI,20050505,4.25,4.44,4.2,4.22,11200
LPMA,20050505,29.99,29.99,29.1,29.97,24400
LPNT,20050505,44.57,44.57,43.33,44.09,430500
LPSN,20050505,2.41,2.55,2.4,2.49,168900
LPTH,20050505,2.3,2.37,1.76,2.15,6600
LRCX,20050505,26.55,27,26.38,26.6,1984100
LRNS,20050505,5.47,5.47,5.47,5.47,1900
LSBC,20050505,0.92,0.97,0.92,0.93,12700
LSBI,20050505,26,26,26,26,900
LSBX,20050505,17,17.02,16.95,17,1400
LSCC,20050505,4.44,4.52,4.43,4.46,429600
LSCO,20050505,14.56,14.56,14.5,14.56,3400
LSCP,20050505,31.89,32.54,31.54,32.36,138300
LSTR,20050505,31.83,32.87,31.83,32.45,584600
LTBG,20050505,6.01,6.3,6.01,6.24,125400
LTON,20050505,6.98,6.98,6.77,6.8,29800
LTRE,20050505,13.24,13.25,12.75,12.84,116600
LTRX,20050505,1.57,1.6,1.43,1.5,92200
LTXX,20050505,3.75,3.8,3.64,3.74,807700
LUCY,20050505,1.25,1.25,1.18,1.25,15000
LUFK,20050505,31.06,31.5,30.25,31.5,111300
LVLT,20050505,1.82,1.84,1.79,1.81,2136200
LWAY,20050505,8.98,8.98,8.2,8.51,13600
LWSN,20050505,5.21,5.24,5.1,5.17,223600
LXBK,20050505,17.28,17.6,17.22,17.6,2100
LYTS,20050505,13.01,13.25,12.86,13.2,95500
MACC,20050505,2.46,2.46,2.15,2.15,1400
MACE,20050505,2.25,2.31,2.15,2.22,145300
MACR,20050505,38.05,38.18,37.29,37.83,1929000
MAFB,20050505,41.75,41.93,40.92,41.4,99500
MAGS,20050505,9.31,9.59,9.3,9.4,28600
MAHI,20050505,2.9,2.97,2.79,2.86,10500
MAIN,20050505,2.74,2.81,2.62,2.71,112100
MAIR,20050505,8.85,9.15,8.85,9.08,50800
MALL,20050505,5.65,5.94,5.53,5.6,114400
MAMA,20050505,2.88,2.88,2.77,2.78,115300
MANA,20050505,8.92,9.25,8.56,8.56,5600
MANC,20050505,6.24,6.28,6.23,6.27,55500
MANH,20050505,19.59,20.1,19.35,19.8,295000
MANT,20050505,26.51,27.45,26.5,26.85,364100
MANU,20050505,2.1,2.15,2.04,2.09,500900
MAPS,20050505,11.14,11.15,10.85,10.95,44600
MARPS,20050505,25.4,26.66,25.4,26.66,4900
MARSA,20050505,12,12,12,12,200
MARSB,20050505,14.1,14.1,14.1,14.1,0
MASB,20050505,35.65,35.7,35.65,35.65,1100
MATK,20050505,41.3,42.33,40.6,42,1285200
MATR,20050505,27.14,28.25,27.01,27.15,159600
MATV,20050505,16.44,16.44,16.44,16.44,0
MATW,20050505,36.2,37,36.2,37,103800
MAXC,20050505,4.09,4.09,4.09,4.09,0
MAXE,20050505,14.55,14.75,14.55,14.6,3300
MAXF,20050505,13.85,13.88,13.77,13.83,58000
MAXM,20050505,1.47,1.47,1.37,1.4,58800
MAXY,20050505,8.19,8.4,8.19,8.35,41900
MBAY,20050505,0.45,0.45,0.42,0.43,33900
MBFI,20050505,36.86,37.1,36.54,37,187000
MBFIP,20050505,27.35,27.35,27.35,27.35,0
MBHI,20050505,18.12,18.22,18,18.19,13200
MBLA,20050505,12.56,12.6,12.52,12.52,1200
MBND,20050505,1.24,1.24,1.19,1.19,12600
MBRG,20050505,29.81,29.81,29.45,29.5,3200
MBRX,20050505,2.6,2.8,2.38,2.46,15000
MBTF,20050505,19.5,20.5,19.37,19.92,25900
MBVA,20050505,7.6,7.6,7.6,7.6,0
MBVT,20050505,26.31,26.41,26.05,26.12,7000
MBWM,20050505,41.65,41.94,41.59,41.74,22400
MCBC,20050505,37.4,37.7,37,37.36,55300
MCBF,20050505,13,13,13,13,0
MCBI,20050505,18,18,18,18,0
MCCC,20050505,5.84,5.93,5.84,5.92,298300
MCDT,20050505,2.97,3.01,2.96,3,313100
MCDTA,20050505,3.15,3.18,3.14,3.18,1162300
MCEL,20050505,1.43,1.48,1.38,1.39,345900
MCGC,20050505,15.38,15.38,15.06,15.22,329800
MCHM,20050505,0.32,0.33,0.3,0.33,53000
MCHP,20050505,28.43,28.6,28.07,28.37,1911000
MCHX,20050505,16.41,16.41,15.47,15.96,264400
MCIP,20050505,25.35,25.7,25.31,25.5,17444500
MCLD,20050505,0.13,0.13,0.12,0.13,2197700
MCLDO,20050505,0.71,0.74,0.71,0.74,1700
MCRI,20050505,19.7,19.8,18.66,18.91,189000
MCRL,20050505,10.06,10.28,10.03,10.14,1169700
MCRS,20050505,40.5,42.59,40.32,41.55,757200
MDCAE,20050505,9.03,9.23,8.97,9.23,19800
MDCC,20050505,18.25,18.83,18.25,18.78,324500
MDCI,20050505,18.11,18.11,17.65,18,19000
MDCO,20050505,21.69,21.69,21.13,21.51,481500
MDII,20050505,0.48,0.49,0.45,0.49,20300
MDKI,20050505,9.25,10.38,9.15,10.23,106100
MDLK,20050505,3.5,3.5,3.1,3.26,45700
MDRX,20050505,12.7,12.81,12.43,12.67,421700
MDSI,20050505,4.7,4.7,4.54,4.59,28600
MDST,20050505,25.89,26.12,25.58,25.92,37100
MDTH,20050505,28.1,28.72,26.86,27.02,179900
MDTL,20050505,13.01,13.25,12.85,13.25,168800
MDWV,20050505,3.35,3.36,3.35,3.36,1700
MEAD,20050505,2.7,2.82,2.66,2.67,44800
MECA,20050505,5.15,5.4,5.05,5.33,325900
MEDC,20050505,0.7,0.75,0.67,0.68,14500
MEDI,20050505,26.49,26.63,26.21,26.45,1160200
MEDW,20050505,12.25,12.45,11.8,12.45,50100
MEDX,20050505,7.42,7.51,7.29,7.41,1107400
MEMY,20050505,2.15,2.5,2.15,2.49,21000
MENT,20050505,9.36,9.39,9.06,9.17,599400
MEOH,20050505,17.58,18.34,17.4,17.81,628000
MERB,20050505,21.99,22,21.96,22,2900
MERCS,20050505,8.26,8.33,8.19,8.25,61800
MERQ,20050505,41.35,41.87,41.12,41.47,1276800
MERX,20050505,7.23,7.36,7.1,7.34,101300
MESA,20050505,6.12,6.35,6.05,6.05,773900
METH,20050505,11.45,11.45,11.01,11.08,141200
MFBC,20050505,26.5,26.5,26.5,26.5,0
MFCO,20050505,1.39,1.42,1.3,1.3,5500
MFLO,20050505,13.69,13.81,13.26,13.4,27400
MFLR,20050505,14.67,14.67,14.67,14.67,0
MFLX,20050505,14.84,15.24,14.07,14.54,778300
MFNC,20050505,14.65,14.65,14.65,14.65,100
MFRI,20050505,7.41,7.61,7.39,7.61,6900
MFSF,20050505,23,23.25,23,23.25,4800
MGAM,20050505,8.65,8.8,8.52,8.77,543800
MGEE,20050505,32.13,32.75,32.08,32.53,26700
MGIC,20050505,2.98,2.98,2.89,2.89,6100
MGLN,20050505,34.39,34.81,33.99,34.81,125700
MGPI,20050505,8.43,8.43,7.11,7.88,696600
MGRC,20050505,22.38,22.9,22.05,22.75,47900
MICC,20050505,17.4,17.51,17.2,17.23,206700
MICU,20050505,16.75,17.3,16.67,17.22,311600
MIDD,20050505,49.9,54.24,49.76,52.71,173800
MIGP,20050505,13,13.05,13,13,15300
MIKR,20050505,7.31,7.31,7.09,7.28,30600
MIND,20050505,7.9,7.9,7.32,7.36,61100
MINI,20050505,36.52,38.69,36.52,38.21,438700
MIPS,20050505,7.26,7.3,7.13,7.3,287400
MITSY,20050505,185.06,185.06,185.06,185.06,0
MITT,20050505,9.04,9.04,9.04,9.04,900
MITY,20050505,14.95,15.03,14.88,15.03,3500
MKSI,20050505,15.21,15.75,15.21,15.58,206500
MKTAY,20050505,18.66,18.94,18.66,18.94,4700
MKTX,20050505,11.07,11.5,10.93,11,586000
MKTY,20050505,4.31,4.43,4.14,4.2,61600
MLAB,20050505,12.5,12.5,12.25,12.25,400
MLAN,20050505,33.49,33.49,32.1,32.44,16700
MLEA,20050505,68.82,70.49,68.82,70.13,15400
MLHR,20050505,28.15,28.18,27.36,27.94,431600
MLIN,20050505,5.83,6.09,5.8,5.88,135800
MLMT,20050505,8.91,8.91,8.91,8.91,0
MLNM,20050505,8.79,9.05,8.72,8.85,2928800
MMLP,20050505,29.7,30.45,29.7,30.44,11900
MMSI,20050505,12.89,12.96,12.71,12.82,109500
MMUS,20050505,3.41,3.41,3.15,3.15,7000
MNDO,20050505,3.44,3.45,3.4,3.4,21800
MNDX,20050505,10.81,10.82,10.8,10.8,2800
MNKD,20050505,13.75,14.1,13.61,14.09,44800
MNNY,20050505,10,10,10,10,0
MNRK,20050505,14.3,14.3,14.01,14.3,3500
MNRO,20050505,26.11,26.11,25.2,25.48,29400
MNRTA,20050505,8.5,8.55,8.47,8.5,31500
MNST,20050505,24,24.05,23.41,23.66,1240000
MNTA,20050505,8.35,8.81,8.35,8.69,18500
MNTG,20050505,10.93,11.11,10.78,11,134900
MOBE,20050505,7.43,7.7,7.33,7.57,245000
MOBI,20050505,6.01,6.4,6.01,6.29,48900
MOCC,20050505,4.85,4.9,4.8,4.9,1600
MOCO,20050505,9.24,9.24,9.19,9.19,700
MOGN,20050505,21.67,21.77,21.33,21.69,1636500
MOLX,20050505,24.69,25.06,24.6,24.83,623500
MOLXA,20050505,22.25,22.57,22.12,22.37,170200
MONE,20050505,4.51,4.67,4.49,4.66,416700
MONM,20050505,6.5,6.67,6.45,6.45,7000
MOSS,20050505,4.2,4.25,4.2,4.23,25300
MOSY,20050505,5.91,5.96,5.77,5.91,140500
MOTV,20050505,9,9,8.83,8.97,37800
MOVI,20050505,27.14,27.4,26.51,26.91,590300
MPAC,20050505,14.76,15.23,14.76,14.86,31700
MPET,20050505,1.2,1.25,1.19,1.2,26100
MPWG,20050505,2.48,2.52,2.48,2.52,900
MPWR,20050505,6.83,6.87,6.6,6.7,24200
MRBK,20050505,51.81,52.01,51.22,51.9,383900
MRCIY,20050505,10.66,10.8,10.55,10.8,2100
MRCY,20050505,27.13,27.14,26.45,26.93,112000
MRGE,20050505,16,16.12,15.68,16.09,44600
MRGO,20050505,9.65,9.65,9.65,9.65,200
MRLN,20050505,18.58,18.6,18.07,18.4,31700
MROE,20050505,16.26,16.26,16.26,16.26,0
MROI,20050505,12.92,13.48,12.91,13.41,92800
MRSS,20050505,10.68,10.82,10.67,10.76,3900
MRTI,20050505,14.5,14.5,14.5,14.5,300
MRTN,20050505,18.75,18.95,18.59,18.72,69400
MRVC,20050505,1.8,1.82,1.66,1.68,1424900
MRVL,20050505,34.07,34.5,33.45,33.76,3422500
MSBK,20050505,24.42,24.56,23.93,24.41,33400
MSCC,20050505,18.13,18.38,17.99,18.12,1258900
MSDXP,20050505,29.8,29.8,29.8,29.8,0
MSEX,20050505,19,19.18,18.93,19.11,20300
MSFG,20050505,19.55,19.84,19.02,19.11,2600
MSFT,20050505,25.2,25.33,25.08,25.23,59389700
MSGI,20050505,5.26,5.62,5.01,5.61,56500
MSHL,20050505,7.31,7.95,7.09,7.74,15000
MSHLW,20050505,3.9,3.9,3.9,3.9,200
MSLV,20050505,2.02,2.05,1.96,2.03,25600
MSON,20050505,5.6,5.96,5.44,5.85,24900
MSPD,20050505,1.19,1.24,1.18,1.23,623200
MSPX,20050505,10.26,10.26,10.22,10.24,6300
MSSN,20050505,6.76,6.99,6.76,6.98,272400
MSSR,20050505,15.2,15.2,14.8,14.94,48400
MSTR,20050505,49.1,49.39,47.3,47.79,641000
MSTRW,20050505,0.11,0.11,0.11,0.11,100
MTCT,20050505,31.7,31.9,31.51,31.9,28700
MTDB,20050505,9.29,9.29,9.26,9.27,5000
MTDW,20050505,10.11,10.16,10.1,10.1,12400
MTEX,20050505,20.3,20.47,20.16,20.36,152100
MTIC,20050505,1.41,1.43,1.41,1.41,11700
MTIX,20050505,4.11,4.11,3.99,4.05,62100
MTLG,20050505,13.12,13.34,13.05,13.16,179400
MTLK,20050505,4.3,4.4,4.28,4.3,1100
MTLM,20050505,21.41,21.55,20.79,20.92,299800
MTLMW,20050505,21.21,21.21,20.76,21.09,1200
MTMC,20050505,3.85,3.89,3.75,3.89,1800
MTMD,20050505,3.83,3.87,3.75,3.77,61700
MTNK,20050505,9.84,10.09,9.84,10,7600
MTRX,20050505,4.01,4.07,3.96,3.97,114500
MTSC,20050505,30.46,30.94,30.21,30.55,198800
MTSL,20050505,3.25,3.49,3.25,3.49,1600
MTSM,20050505,9.5,10.15,9.5,10.14,28600
MTSN,20050505,6.37,6.38,5.88,5.97,462400
MTSP,20050505,9.3,9.4,9.29,9.4,10300
MTSX,20050505,2.11,2.14,2,2.02,19000
MTTX,20050505,9.61,9.61,9.61,9.61,0
MTXC,20050505,12.7,12.8,12.26,12.48,4400
MTXCP,20050505,25.52,25.52,25.52,25.52,0
MTXX,20050505,11.73,11.86,11.03,11.27,52400
MUSA,20050505,14.78,15.1,14.49,14.96,409700
MUSAW,20050505,3.21,3.42,3.2,3.33,23500
MUSE,20050505,5.26,5.28,5.09,5.15,542800
MVCO,20050505,4.81,5.15,4.81,5.07,14000
MVIS,20050505,5.58,5.72,5.34,5.72,168400
MVSN,20050505,21.94,22.35,21.84,21.98,659500
MWAV,20050505,1.11,1.11,1.01,1.03,60700
MWRK,20050505,12.54,14.3,12.34,13.92,47600
MXBIF,20050505,17.48,18.03,17.4,17.65,28300
MXICY,20050505,1.32,1.57,1.11,1.35,41400
MXIM,20050505,38.11,38.7,38.11,38.36,5499600
MXRE,20050505,23.01,23.63,22.72,22.77,326000
MXWL,20050505,8.05,8.05,7.73,7.85,31600
MYGN,20050505,16.12,16.7,15.98,16.69,1174800
MYOG,20050505,6.83,7.2,6.71,7.19,188900
NABI,20050505,11.05,11.2,11,11.1,245800
NAFC,20050505,36.34,37.04,35.77,36.3,123000
NAII,20050505,7.1,7.26,7.09,7.19,8400
NANO,20050505,10.27,10.43,10.2,10.26,120200
NANX,20050505,5.25,5.43,5.14,5.32,79000
NAPS,20050505,6.4,6.4,6.16,6.22,459500
NARAE,20050505,13.9,14.14,13.59,14.13,109700
NASB,20050505,40.15,40.21,39.5,39.99,3900
NASI,20050505,3.11,3.11,2.9,3.02,21700
NATH,20050505,7.95,7.95,7.95,7.95,5000
NATI,20050505,22.06,22.25,21.84,21.95,371400
NATR,20050505,15.97,16.35,15.64,15.97,34200
NAVG,20050505,33.33,33.34,31.44,31.82,89100
NAVI,20050505,1.24,1.25,1.23,1.23,3400
NAVR,20050505,8.57,8.64,8.28,8.48,439900
NBAN,20050505,25,25.75,25,25.75,500
NBIX,20050505,36.12,36.46,35.44,36.03,409100
NBSC,20050505,5.1,5.1,5.09,5.09,800
NBTB,20050505,22.7,22.97,22.15,22.53,40400
NBTF,20050505,22.4,22.4,22.4,22.4,0
NCEM,20050505,6.57,6.57,6.45,6.45,6000
NCOG,20050505,19.2,19.37,19.04,19.31,211000
NCRI,20050505,9.2,9.3,9.11,9.11,46600
NCRX,20050505,28.1,28.55,27.98,28.35,556000
NCTY,20050505,19.39,20.8,19.15,20.13,71400
NDSN,20050505,33.01,33.27,32.7,33.1,90000
NDXP,20050505,10.2,10.33,10.2,10.25,5800
NEIB,20050505,20.4,20.4,20.4,20.4,100
NENG,20050505,1.67,1.73,1.61,1.62,283300
NEOF,20050505,6.2,6.57,6.11,6.56,171900
NEOG,20050505,12.99,13.2,12.6,12.8,133000
NEOL,20050505,8.65,8.97,8.48,8.92,94800
NEON,20050505,3.01,3.01,3.01,3.01,2100
NEPF,20050505,22.65,22.65,22.65,22.65,400
NERX,20050505,0.64,0.69,0.61,0.63,285000
NETC,20050505,2.71,2.71,2.6,2.65,30700
NETL,20050505,13.16,13.36,12.9,13.26,101800
NETM,20050505,5.88,5.99,5.73,5.99,30800
NEWHE,20050505,4.15,4.15,4.15,4.15,100
NEWP,20050505,14.16,14.16,13.45,13.54,443000
NEXM,20050505,1.34,1.39,1.34,1.35,16900
NFLD,20050505,14.5,15,14.36,14.81,197000
NFLX,20050505,11.54,12,11.33,11.44,958100
NGAS,20050505,4.65,4.85,4.61,4.85,90200
NGEN,20050505,3.41,3.47,3.19,3.3,942100
NGPC,20050505,15.21,15.86,15.01,15.7,110000
NGPS,20050505,15.37,15.73,14.85,15.1,259100
NGRU,20050505,1,1,1,1,0
NHHC,20050505,12.15,12.15,11.9,12,1300
NHRX,20050505,6,6.1,6,6.1,3800
NHRXU,20050505,9,9,9,9,0
NHRXW,20050505,1.34,1.42,1.34,1.42,104200
NHTB,20050505,14.2,14.2,14.2,14.2,0
NICE,20050505,38.67,39,38.18,38.89,222200
NICH,20050505,4.9,4.9,4.85,4.85,2900
NICK,20050505,15.8,15.91,15.02,15.5,47900
NIHD,20050505,51.87,54.6,51.76,54.2,1372100
NIKU,20050505,12.76,12.82,12.04,12.24,480600
NILE,20050505,25.36,28.64,24.65,27.48,1474100
NINE,20050505,8.75,8.93,8.72,8.82,104100
NIPNY,20050505,5.65,5.65,5.56,5.57,46100
NITE,20050505,8.16,8.19,7.99,8,1749200
NKBS,20050505,3.44,3.44,3.02,3.1,80700
NKSH,20050505,44.6,45.19,44.21,44.42,12900
NKTR,20050505,14.72,14.85,14.46,14.64,517300
NLCI,20050505,8.5,8.5,8.39,8.49,2200
NMGC,20050505,0.4,0.45,0.38,0.41,276800
NMHC,20050505,22.53,22.53,21.4,21.59,33000
NMIL,20050505,28.1,29,27.97,28.77,1900
NMRX,20050505,4.2,4.4,4.1,4.4,500
NMSS,20050505,3.1,3.15,3.01,3.03,184800
NMTI,20050505,7.19,8.51,7.1,7.62,120700
NNBR,20050505,12.72,13.05,12.65,13.03,93500
NNDS,20050505,29.96,31.24,29.51,31.04,200700
NOBH,20050505,23.5,23.5,22.55,22.6,2700
NOBL,20050505,20.97,21,20.57,20.82,41100
NOIZ,20050505,8.08,8.1,7.29,8.1,32900
NOLD,20050505,73.9,74.25,73.9,74.1,2500
NOOF,20050505,5.91,6.22,5.91,6.12,206800
NOVA,20050505,5.67,5.67,5.25,5.49,63600
NOVB,20050505,17.06,17.12,17,17.07,1800
NOVL,20050505,5.82,5.85,5.68,5.74,5522400
NOVN,20050505,16.79,17.07,16.7,17.04,93800
NOVT,20050505,0.92,0.92,0.88,0.88,5200
NPBC,20050505,23.74,24.26,23.59,24.05,55000
NPBCO,20050505,26.84,26.84,26.84,26.84,0
NPSI,20050505,18.76,18.96,18.65,18.94,28100
NPSN,20050505,126,126,126,126,400
NPSP,20050505,13.01,13.03,12.77,12.98,266700
NPTH,20050505,6.53,6.53,6.11,6.11,7500
NRCI,20050505,13.85,14.49,13.85,14.2,1800
NRGN,20050505,6.55,6.55,6.4,6.44,28500
NRGY,20050505,30.27,30.48,29.29,29.8,223900
NRIM,20050505,24.71,24.76,24.69,24.7,800
NRMX,20050505,8,8.32,7.85,8.09,179800
NRPH,20050505,26.56,27.5,26.56,27.5,11300
NRVN,20050505,4.77,4.96,4.77,4.96,1300
NSANY,20050505,19.99,20.19,19.93,20.03,66000
NSDA,20050505,6.92,6.92,6.89,6.9,93100
NSEC,20050505,21.27,21.48,21.18,21.48,2000
NSFC,20050505,28.43,28.63,28,28.63,2000
NSIT,20050505,18.41,18.48,18.16,18.46,228600
NSSC,20050505,9.2,9.66,9.14,9.16,26000
NSTC,20050505,10.6,10.68,10.54,10.62,87500
NSTK,20050505,10.42,10.53,10.3,10.35,125200
NSYS,20050505,5.55,5.55,5.32,5.32,600
NTAP,20050505,27.8,27.95,27.53,27.75,4017900
NTBK,20050505,8.5,8.53,8.24,8.33,337200
NTCT,20050505,4.1,4.85,4.1,4.8,231300
NTEC,20050505,2.7,2.8,2.67,2.72,111600
NTES,20050505,50.49,51,49.84,50.47,358800
NTGR,20050505,16.95,17.63,16.83,17.27,1276400
NTII,20050505,3.2,3.21,2.8,2.96,43000
NTIQ,20050505,10.59,10.83,10.53,10.58,348200
NTLI,20050505,63.21,64.23,62.76,63.41,581700
NTLIW,20050505,1.5,1.5,1.5,1.5,0
NTMD,20050505,16,16.66,15.85,16,476100
NTOL,20050505,2.95,2.99,2.84,2.99,21000
NTOP,20050505,1.74,1.78,1.73,1.77,139700
NTRS,20050505,46.82,47.48,46.39,46.71,1801900
NTRT,20050505,14.75,14.75,14.26,14.5,53600
NTSC,20050505,4.51,4.68,4.51,4.54,400
NTST,20050505,9.33,9.44,9.3,9.44,2100
NTWK,20050505,2,2.16,1.96,2.16,104500
NUAN,20050505,3.1,3.1,2.98,2.98,95700
NUCO,20050505,24.16,24.25,23.53,23.83,114400
NUHC,20050505,6.48,6.48,5.86,6.06,29000
NURM,20050505,0.76,0.76,0.76,0.76,0
NURO,20050505,12.69,12.69,12.15,12.6,104200
NUTR,20050505,13.25,13.55,13.01,13.21,21700
NUVA,20050505,13.92,14.22,13.33,13.42,200300
NUVO,20050505,6.38,6.65,6.36,6.52,167100
NVAL,20050505,6.3,6.47,6.3,6.45,11700
NVAX,20050505,1.42,1.47,1.31,1.4,120300
NVDA,20050505,22.55,23.14,22.43,22.86,5171200
NVEC,20050505,12.34,12.38,11.7,11.94,200200
NVGN,20050505,18,19.39,18,18.84,57800
NVLS,20050505,24.09,24.38,23.75,23.9,2613400
NVMI,20050505,2.44,2.45,2.44,2.45,700
NVSL,20050505,10.02,10.04,10.02,10.02,9500
NVTL,20050505,8.8,9.04,8.73,8.76,507600
NWAC,20050505,4.81,4.99,4.71,4.82,2114100
NWEC,20050505,28.1,28.3,27.87,28.07,155700
NWECW,20050505,3,3,3,3,400
NWFI,20050505,32.77,32.77,32.77,32.77,0
NWFL,20050505,33.45,33.45,33.45,33.45,2000
NWIR,20050505,15.39,15.39,14.95,15.1,1900
NWLIA,20050505,169.5,171.39,169.22,169.22,10000
NWPX,20050505,22,22.07,21.87,22.07,31000
NWRE,20050505,10.25,10.26,9.99,10.07,58400
NWSB,20050505,21.5,21.55,21.25,21.31,23200
NWSBP,20050505,26,26.3,25.98,25.98,6900
NXST,20050505,5.81,6,5.81,5.91,31800
NXTL,20050505,28.27,28.34,27.88,28.04,12098700
NXTP,20050505,22.84,23.21,22.7,22.97,2176300
NXXI,20050505,0.92,0.94,0.9,0.92,162900
NYER,20050505,2.11,2.14,2.1,2.12,10300
NYFXE,20050505,5,5.09,4.7,4.8,53600
NYMX,20050505,2.46,2.49,2.33,2.44,67900
NYNY,20050505,4.8,5.2,4.51,5.02,560900
NZYM,20050505,0.58,0.65,0.58,0.62,8300
OAKF,20050505,30.1,30.58,30.05,30.58,8500
OATS,20050505,10.83,11.49,10.83,11.2,1928500
OBAS,20050505,5.38,5.48,5.38,5.47,22700
OBCI,20050505,1.66,1.66,1.57,1.59,8900
OCAS,20050505,23.99,24,23.6,23.87,445000
OCCF,20050505,4.5,4.55,4.5,4.55,800
OCENY,20050505,15,15,15,15,0
OCFC,20050505,21.7,22.09,21.65,22.05,24400
OCNB,20050505,16.15,16.15,16.15,16.15,0
OCPI,20050505,1.68,1.69,1.63,1.67,96200
ODFL,20050505,28.13,28.55,27.37,27.79,149000
ODSY,20050505,12.27,12.27,11.95,12.07,206300
OFIX,20050505,45.1,45.8,43.9,45.41,67500
OICO,20050505,9.03,9.03,9.03,9.03,0
OIIM,20050505,11.16,11.75,10.75,11.44,875000
OKSB,20050505,18.62,18.63,18.16,18.33,13700
OKSBO,20050505,25.25,25.25,25.25,25.25,0
OLAB,20050505,2.09,2.09,2.09,2.09,0
OLBK,20050505,9.19,9.19,9.19,9.19,0
OLCB,20050505,12,12,12,12,500
OLED,20050505,6.89,7.23,6.89,6.91,15200
OLGC,20050505,5.18,5.18,4.95,5.05,271100
OLGR,20050505,7.5,7.5,7.5,7.5,0
OMCL,20050505,6.45,6.48,6.35,6.41,124100
OMEF,20050505,29.52,29.98,29.41,29.6,9800
OMNI,20050505,1.6,1.7,1.6,1.69,39700
OMTL,20050505,6.31,6.35,6.31,6.35,600
ONCY,20050505,3.77,3.88,3.72,3.78,35900
ONEQ,20050505,77.75,77.93,77.06,77.43,15500
ONFC,20050505,11.01,11.01,11.01,11.01,0
ONNN,20050505,3.72,3.75,3.45,3.5,1562200
ONVI,20050505,4.3,4.3,4,4.22,72200
ONXS,20050505,2.55,2.62,2.55,2.57,9700
ONXX,20050505,31.92,32.49,31.45,32.33,572500
OPEN,20050505,18.51,18.68,18.49,18.63,96600
OPHC,20050505,10,10,10,10,0
OPLK,20050505,1.42,1.43,1.38,1.43,134000
OPMR,20050505,19.07,19.68,17.93,18.2,319200
OPNT,20050505,7.5,7.75,7.46,7.7,64400
OPOF,20050505,29.74,29.74,29.74,29.74,0
OPSW,20050505,4.44,4.5,4.35,4.39,653800
OPTC,20050505,10,10.13,9.82,9.99,1700
OPTN,20050505,13.9,14.07,13.84,13.97,285300
OPTV,20050505,2.2,2.37,2.15,2.3,430100
OPWV,20050505,13.42,13.6,12.33,13.6,1440900
ORBK,20050505,20.05,20.67,20.05,20.5,97300
ORBT,20050505,10.6,10.79,9.69,9.9,68600
ORCC,20050505,9.71,9.8,9.6,9.79,181200
ORCH,20050505,9.2,9.68,9.19,9.4,307800
ORCI,20050505,7.17,7.31,7.08,7.15,12400
ORCL,20050505,11.71,11.77,11.56,11.66,44792300
ORCT,20050505,20.6,21.55,20.49,20.74,311600
ORGN,20050505,7.32,7.32,7,7.17,21600
ORLY,20050505,53.46,54.11,52.75,53.68,513100
ORNG,20050505,6,6,5.98,6,6200
ORPH,20050505,10.5,10.54,10.49,10.54,38500
OSBC,20050505,29.01,29.72,29.01,29.72,19200
OSBCP,20050505,10.65,10.65,10.65,10.65,100
OSCI,20050505,1.89,1.89,1.8,1.83,207400
OSIP,20050505,47.49,47.7,46.65,47.24,473100
OSIS,20050505,14.6,14.75,13.88,14.02,598000
OSKY,20050505,18.35,18.35,18,18.26,13200
OSTE,20050505,2.95,2.96,2.74,2.79,44000
OSTK,20050505,34.92,35.71,34.17,34.45,631400
OSUR,20050505,8.12,8.33,8.07,8.3,754900
OTEX,20050505,15.02,15.26,14.85,14.87,400200
OTIV,20050505,11.25,11.25,10.66,10.95,124900
OTTR,20050505,25.13,25.14,24.55,24.89,119400
OUTD,20050505,14.26,15,14.2,15,4300
OUTL,20050505,7.84,7.85,7.75,7.85,2900
OVBC,20050505,33.75,33.75,33.75,33.75,0
OVNT,20050505,31.13,31.7,30.79,31.62,240200
OVRL,20050505,9.78,10.09,9.78,10.07,56800
OVTI,20050505,14.32,14.43,13.96,14.13,1159100
OXGN,20050505,4.16,4.29,4.1,4.23,47300
OYOG,20050505,20,20,19,19,1700
OZRK,20050505,31.04,31.5,30.84,31.5,24300
PAAS,20050505,14.32,14.32,13.94,14.19,417000
PACR,20050505,21.65,22.49,21.43,22.07,353100
PACT,20050505,7.02,7.35,7.02,7.1,188700
PACW,20050505,1.43,1.5,1.43,1.48,26500
PAGI,20050505,23.05,23.05,21.75,22.11,2900
PANL,20050505,9.63,9.63,9.1,9.48,302100
PARL,20050505,20.39,22.41,20.01,21.39,1625200
PARS,20050505,0.75,0.76,0.7,0.71,2180600
PATK,20050505,9.02,9.19,9.02,9.19,200
PATR,20050505,44.05,44.24,44,44.24,700
PAYX,20050505,30.49,30.7,30.17,30.3,1449500
PBCI,20050505,21,21.99,21,21.99,5000
PBCP,20050505,10.95,11.23,10.91,11.08,187000
PBCT,20050505,43.02,43.5,42.7,43.46,218100
PBHC,20050505,16.05,16.05,16.05,16.05,0
PBIO,20050505,2.28,2.28,2.28,2.28,400
PBIZ,20050505,1.98,2,1.96,1.96,2200
PBKS,20050505,30.02,30.45,29.58,30,126300
PBNC,20050505,22.75,22.75,22.45,22.55,126800
PBTC,20050505,16.8,16.8,16.8,16.8,0
PCAR,20050505,67.05,67.64,66.36,67.09,1170400
PCBC,20050505,31.76,31.96,31.27,31.64,139500
PCBI,20050505,21.01,21.35,21.01,21.06,300
PCBK,20050505,15.5,15.72,15.43,15.7,3500
PCCC,20050505,5.96,6.02,5.9,5.96,17500
PCIS,20050505,0.9,1,0.88,0.96,119200
PCLE,20050505,5.5,5.5,5.39,5.42,525600
PCLN,20050505,26.18,26.5,25.77,26.5,338400
PCNTF,20050505,5.46,5.58,5.46,5.52,23700
PCOP,20050505,4.99,5.1,4.84,4.96,28100
PCTI,20050505,7.2,7.26,7.16,7.21,177900
PCTY,20050505,13.76,13.9,13.76,13.9,28700
PCYC,20050505,7.16,7.88,7.12,7.21,162100
PCYO,20050505,7.39,7.52,7,7.23,4500
PDCO,20050505,52.06,52.06,51.1,51.62,715400
PDEX,20050505,2.63,2.8,2.41,2.56,7200
PDFS,20050505,12.98,13.21,12.79,13.15,41100
PDII,20050505,13.09,13.09,12.45,12.51,223800
PDLI,20050505,18,18.33,17.81,18.25,1581800
PDNT,20050505,9.3,9.34,9.13,9.34,2000
PDSN,20050505,7.79,7.8,7.52,7.67,44200
PDYN,20050505,1.84,1.91,1.79,1.88,77000
PEAK,20050505,3.03,3.39,3.03,3.39,14800
PEBK,20050505,17.39,17.45,17.39,17.45,300
PEBO,20050505,26.88,26.88,26.38,26.79,7000
PECS,20050505,15.45,15.48,15.45,15.46,277900
PEDE,20050505,14.87,14.87,14.87,14.87,100
PEET,20050505,26.49,26.85,25.3,25.88,149500
PEFX,20050505,8.96,8.96,8.92,8.94,3500
PEGA,20050505,5.14,5.36,5.14,5.31,31500
PEGS,20050505,10.32,10.91,10.32,10.89,213600
PENN,20050505,33.32,33.52,32.52,33.19,586700
PENX,20050505,14.04,14.09,14,14,4200
PERY,20050505,21.33,21.36,20.69,20.83,12000
PESI,20050505,1.8,1.84,1.7,1.81,35800
PETC,20050505,31.65,32.45,31.53,32.45,670300
PETD,20050505,26.26,27.55,26.26,26.6,178000
PETM,20050505,28.15,28.26,27.7,28.09,1033600
PETS,20050505,6.54,6.8,6.52,6.8,54300
PFACP,20050505,20.99,20.99,20.76,20.84,2500
PFBI,20050505,10.2,10.2,10.2,10.2,0
PFBIP,20050505,25.72,25.72,25.72,25.72,0
PFBX,20050505,18.69,18.69,18.1,18.15,300
PFCB,20050505,56.8,56.8,54.32,54.93,684100
PFCO,20050505,1.97,2.14,1.97,2.08,17200
PFDC,20050505,20.66,21,20.66,21,700
PFED,20050505,29.9,31.3,29.9,31,2400
PFGC,20050505,27.23,27.23,26.65,26.9,197700
PFIN,20050505,14.63,14.63,14.63,14.63,100
PFSB,20050505,14.02,14.02,13.69,13.75,12700
PFSL,20050505,15.09,15.09,15.09,15.09,0
PFSW,20050505,2.01,2.05,1.95,1.95,188600
PFWD,20050505,6.05,6.05,5.85,6,49300
PGEB,20050505,9.34,9.34,9.34,9.34,0
PGIC,20050505,13.11,14.15,12.65,14,821800
PGLAF,20050505,2.31,2.33,2.3,2.33,1000
PGNX,20050505,18.41,18.5,17.71,18.5,111700
PGTVE,20050505,9,9,8.89,8.98,1200
PHCC,20050505,22.6,22.8,22.5,22.67,148300
PHEL,20050505,29,29,29,29,0
PHELK,20050505,29,29,29,29,100
PHHM,20050505,16.95,17.34,16.76,17.33,51700
PHLY,20050505,77.93,79.38,77.86,78.83,275100
PHMD,20050505,2.33,2.36,1.92,2,1852300
PHRM,20050505,22.85,23.01,22.45,22.88,300700
PHTN,20050505,18.42,18.71,18.1,18.42,295800
PHYX,20050505,0.8,0.86,0.8,0.83,71200
PICO,20050505,25.99,26.01,25.57,25.75,22800
PIII,20050505,1,1.09,1,1.08,6100
PILL,20050505,6.4,6.77,6.4,6.6,31200
PIXR,20050505,46.89,46.93,46.07,46.27,855600
PKBK,20050505,15.95,16,15.7,15.99,20900
PKDY,20050505,14.08,14.18,13.97,14.02,1700
PKOH,20050505,16.45,16.45,15.7,15.73,67900
PKTR,20050505,12.18,12.18,11.94,12.09,307600
PLAB,20050505,16.34,16.52,16.1,16.34,296400
PLAY,20050505,17.62,17.99,17.13,17.49,230200
PLCC,20050505,8.45,8.45,8.45,8.45,0
PLCE,20050505,42.8,45.3,42.8,44.72,1405600
PLCM,20050505,15.42,15.5,15.15,15.37,942700
PLFE,20050505,15.06,15.23,14.91,14.91,64500
PLLL,20050505,7.85,7.9,7.64,7.78,205800
PLMD,20050505,32,32,31.32,31.53,91100
PLMO,20050505,23.85,23.98,23.21,23.41,1003400
PLNR,20050505,7.53,7.66,7.53,7.55,100500
PLPC,20050505,32.8,32.9,32.33,32.33,2300
PLSB,20050505,24.51,24.92,24.15,24.64,93700
PLUG,20050505,5.7,6.18,5.5,5.91,943700
PLUM,20050505,4.4,4.47,4.39,4.46,38600
PLUS,20050505,11.74,11.87,11.44,11.73,12200
PLXS,20050505,12.26,12.49,12.06,12.3,201600
PLXT,20050505,8.81,8.89,8.62,8.74,172700
PMACA,20050505,6.62,6.81,6.3,6.6,589200
PMBC,20050505,12.23,12.55,12.23,12.51,39300
PMCS,20050505,7.65,7.69,7.42,7.49,4631100
PMFG,20050505,13.4,14,13.4,14,1200
PMID,20050505,1.85,1.85,1.85,1.85,0
PMRY,20050505,13.6,14.25,13.39,13.61,26300
PMTC,20050505,5.49,5.51,5.32,5.38,1432900
PMTI,20050505,23.85,23.87,23.19,23.65,190000
PMTR,20050505,1.21,1.25,1.2,1.2,43300
PNBC,20050505,30.01,30.4,30.01,30.01,300
PNBK,20050505,19.4,19.4,19.4,19.4,0
PNCL,20050505,10.59,10.63,10.31,10.44,181800
PNFP,20050505,21.6,21.61,21.56,21.59,19700
PNNW,20050505,28.5,28.5,25.82,27.2,4200
PNRA,20050505,54.68,54.9,53.58,54.61,611800
PNRG,20050505,20,20,20,20,200
PNTE,20050505,36.4,36.4,36.4,36.4,0
POCC,20050505,0.9,0.91,0.89,0.89,25100
POCI,20050505,0.95,0.96,0.87,0.87,63000
POLXF,20050505,5.87,5.87,5.65,5.84,1400
PONR,20050505,23.31,23.89,23.1,23.61,70800
POOL,20050505,33.96,34.15,33.38,33.92,270400
POPEZ,20050505,33,33.74,33,33.73,1400
POSO,20050505,0.75,0.91,0.7,0.8,128500
POSS,20050505,9.12,9.15,8.8,9.14,84200
POTP,20050505,4.28,4.29,4,4.07,17200
POWI,20050505,22.39,22.75,22.23,22.3,468800
POWL,20050505,18.01,18.14,17.96,18.14,5000
POZN,20050505,7.33,7.68,7.23,7.58,443100
PPBI,20050505,10.1,10.5,10.1,10.5,5900
PPCO,20050505,13.25,13.35,12.72,12.98,386500
PPDI,20050505,46.98,47.79,46.43,47.59,329600
PPHM,20050505,1.22,1.25,1.19,1.22,502300
PPTV,20050505,1.71,1.71,1.71,1.71,500
PQUE,20050505,6.02,6.48,6.02,6.3,371800
PRAA,20050505,37.38,37.91,37.19,37.49,134400
PRAI,20050505,25.85,25.95,25.42,25.95,14400
PRAN,20050505,1.14,1.19,1.12,1.13,13900
PRCP,20050505,6.87,7.1,6.87,6.94,5200
PRCS,20050505,0.92,0.92,0.89,0.89,609600
PREM,20050505,19.31,19.45,19.31,19.45,1400
PRFS,20050505,34.77,35.39,34.75,35.39,9400
PRFT,20050505,7.01,7.31,6.85,7.25,230100
PRGO,20050505,17.86,17.95,16.95,17.67,709400
PRGS,20050505,26.31,26.43,25.85,26.35,140900
PRGX,20050505,4.7,4.74,4.42,4.52,158900
PRKR,20050505,6.38,6.53,6.2,6.22,95000
PRLS,20050505,3,3.04,2.95,2.96,24900
PRLX,20050505,5.34,5.47,5.3,5.36,1700
PROG,20050505,9.31,9.62,9.16,9.61,37500
PROS,20050505,10.69,10.75,10.24,10.59,28300
PROV,20050505,27.95,28.22,27.69,27.85,18500
PROX,20050505,0.78,0.81,0.78,0.78,55100
PRPX,20050505,10.78,10.87,10.5,10.6,16000
PRSC,20050505,24.95,24.99,23.94,24,74300
PRSFE,20050505,2.42,2.48,2.34,2.4,259700
PRSP,20050505,26.89,27.21,26.36,26.77,116800
PRST,20050505,8,8,7.7,7.98,160300
PRTL,20050505,0.83,0.89,0.78,0.8,1991200
PRTR,20050505,10.31,10.6,10.18,10.56,277000
PRVD,20050505,19.05,19.2,18.33,18.74,123000
PRVT,20050505,2.72,2.83,2.71,2.76,8400
PRWT,20050505,12,12.01,11.95,12.01,10100
PRXL,20050505,18.32,18.44,18.13,18.32,140000
PSAI,20050505,12.35,12.46,12.25,12.38,9600
PSBH,20050505,10.05,10.05,10.05,10.05,0
PSBI,20050505,13.79,13.85,13.79,13.79,1200
PSEC,20050505,12.85,12.95,12.6,12.85,22600
PSEM,20050505,8.35,8.35,8.02,8.06,64800
PSFC,20050505,14,14,14,14,0
PSIT,20050505,0.93,1.1,0.93,0.99,500
PSMT,20050505,6.38,6.65,6.11,6.63,46700
PSPT,20050505,9.45,9.92,9.41,9.89,278200
PSRC,20050505,9,9.2,8.9,9.2,81200
PSSI,20050505,11.38,11.49,11.24,11.48,188100
PSTA,20050505,3.15,3.16,3,3,20200
PSTI,20050505,17.68,17.8,16.6,17.37,709100
PSUN,20050505,21.45,22.3,20.83,21.43,4376500
PSYS,20050505,42.4,42.72,41.98,42.57,271400
PTEC,20050505,8.1,8.19,8.05,8.05,89400
PTEN,20050505,25.67,25.97,25.24,25.67,2201500
PTIE,20050505,5.6,5.69,5.5,5.66,90500
PTIX,20050505,5.35,5.38,5.25,5.35,38600
PTMK,20050505,8.2,8.24,8,8.11,191900
PTMKW,20050505,0.44,0.44,0.3,0.33,14900
PTNR,20050505,8.66,8.91,8.66,8.79,3200
PTNX,20050505,15.51,15.51,15,15,2200
PTRY,20050505,34.21,34.77,33.36,33.65,337000
PTSI,20050505,16.98,17,16.42,16.8,135800
PTSX,20050505,3.04,3.05,2.96,3,11100
PULB,20050505,20,20,20,20,0
PUMP,20050505,18.33,18.74,17.8,18.35,229100
PURW,20050505,1.88,1.88,1.77,1.86,10400
PVFC,20050505,12.95,13.09,12.95,13.07,900
PVLS,20050505,2.6,2.6,2.6,2.6,0
PVSA,20050505,28.51,28.51,28,28,6600
PVSW,20050505,4.59,4.59,4.51,4.55,21500
PVTB,20050505,32.36,32.46,31.69,32.36,87700
PVTBP,20050505,10.6,10.6,10.6,10.6,3000
PWAV,20050505,8.37,8.67,8.31,8.58,1872400
PWEI,20050505,4.9,6.2,4.9,6.04,174800
PWER,20050505,4.51,4.56,4.14,4.26,1145300
PWOD,20050505,45.52,45.52,45.05,45.47,1000
PXLW,20050505,7.26,7.63,7.22,7.42,629000
PZZA,20050505,37.02,37.06,36.71,37,123500
PZZI,20050505,2.66,2.66,2.66,2.66,0
QADI,20050505,8.1,8.1,8.01,8.1,21600
QBAK,20050505,4,4,4,4,0
QCCO,20050505,13.05,13.29,12.91,13.18,32600
QCOM,20050505,35.52,35.86,34.95,35.16,11464000
QCRH,20050505,20.98,20.98,20.52,20.52,1100
QDEL,20050505,4.35,4.44,4.24,4.44,95000
QEPC,20050505,11.84,11.84,11.65,11.67,1700
QFAB,20050505,4.21,4.29,3.18,3.47,10800
QGEN,20050505,12.4,12.45,12.3,12.33,158700
QGLY,20050505,8.19,8.41,8.19,8.25,5200
QLGC,20050505,31.65,31.99,29.63,30,16454700
QLTI,20050505,11.09,11.4,11.09,11.31,1085200
QLTY,20050505,9.08,9.42,9.01,9.32,19900
QMED,20050505,7.1,7.82,7.08,7.71,50900
QNTA,20050505,5.96,6.08,5.91,5.94,279800
QQQQ,20050505,35.75,35.92,35.53,35.76,79625200
QSFT,20050505,11.69,12.43,11.52,12.19,1503800
QSII,20050505,49.5,50,48.7,50,193900
QSND,20050505,4.13,4.2,4.12,4.2,14400
QTWW,20050505,3.71,3.71,3.55,3.57,200200
QUIK,20050505,3.39,3.43,3.31,3.31,70200
QUIN,20050505,8.03,8.03,7.41,7.64,55300
QUIP,20050505,10.5,10.5,10.5,10.5,0
QUIX,20050505,20.24,20.55,20,20.4,9300
QUOT,20050505,3.64,3.64,3.64,3.64,0
QVDX,20050505,2.65,2.75,2.57,2.66,79500
RADA,20050505,9.01,9.15,8.93,9.07,26400
RADI,20050505,1.46,1.48,1.42,1.45,16800
RADN,20050505,7.8,7.8,7.75,7.8,27300
RADS,20050505,9.47,9.5,9.24,9.43,96100
RAND,20050505,1.27,1.29,1.27,1.29,1600
RANGY,20050505,1.62,1.62,1.56,1.56,62100
RANKY,20050505,9.62,9.81,9.62,9.76,37300
RARE,20050505,28.86,29.09,28.75,29.03,328600
RATE,20050505,14.36,14.69,14.19,14.52,122900
RAVN,20050505,20.3,20.46,19.75,20.45,24000
RBAK,20050505,5.43,5.43,5.25,5.27,360700
RBCAA,20050505,22.29,22.33,21.49,22.01,8700
RBIN,20050505,13.09,13.97,13.03,13.44,26300
RBNC,20050505,13.47,13.55,13.29,13.3,168600
RBNCP,20050505,26.05,26.07,26.05,26.05,900
RBNF,20050505,14,14,14,14,0
RBPAA,20050505,23.41,24.46,23.13,24.31,19600
RCCC,20050505,5.04,5.07,5,5.04,13400
RCII,20050505,23.96,24.27,23.74,23.84,555400
RCKY,20050505,28.8,29.12,28.01,29.06,50000
RCMT,20050505,4.43,4.43,4.43,4.43,1100
RCRC,20050505,36.68,36.9,36.25,36.3,134400
RDCM,20050505,1.85,2.01,1.84,1.95,16300
RDEN,20050505,21.78,22.77,21.43,21.61,189700
RDTA,20050505,2.44,2.59,2.25,2.25,57500
RDWR,20050505,22.53,23.27,22.5,22.95,201900
RECN,20050505,18.5,18.72,17.93,17.99,1443900
REDE,20050505,8.73,8.95,8.73,8.9,12800
REDF,20050505,6.87,6.87,6.57,6.6,6800
REDI,20050505,1.51,1.65,1.46,1.63,85500
REFR,20050505,4.2,4.34,4,4,29500
REGN,20050505,6.7,7.42,6.64,7.28,798300
RELV,20050505,10.19,10.19,9.78,9.78,17500
REMC,20050505,4.9,4.97,4.9,4.97,570100
REMX,20050505,9.65,9.66,9.65,9.66,200
RENT,20050505,10.02,10.02,9.86,9.86,5900
RESC,20050505,20.1,20.56,19.38,20.56,22300
RESP,20050505,64.78,65.41,64.61,65.01,205600
REVU,20050505,5.55,5.62,5.54,5.62,22800
REXI,20050505,33.25,34.28,33.11,34.26,79200
REXMY,20050505,44.85,45,44.15,44.15,4100
RFIL,20050505,5.3,5.64,5.3,5.55,11600
RFMD,20050505,3.94,4,3.85,3.89,2118300
RFMI,20050505,5.94,6.07,5.86,5.96,12900
RGCI,20050505,5.8,5.86,5.75,5.82,75600
RGCO,20050505,25.19,25.48,24.5,25.48,700
RGEN,20050505,1.73,1.74,1.7,1.7,65200
RGFCM,20050505,24.93,24.93,24.93,24.93,0
RGFCN,20050505,25.35,25.35,25.35,25.35,2000
RGFCO,20050505,25.28,25.3,25.28,25.3,800
RGFCP,20050505,24.3,25.35,24.3,25.35,900
RGLD,20050505,19.83,19.83,19.26,19.42,360800
RHAT,20050505,10.98,11.1,10.87,10.89,1215100
RHEO,20050505,7.23,7.87,7.15,7.25,403400
RICK,20050505,2.9,2.94,2.86,2.92,13900
RIGL,20050505,18.98,19.49,18.75,19.48,255200
RIGS,20050505,19.85,20.09,19.75,19.93,311400
RIMG,20050505,21,21.05,20.85,20.85,95500
RIMM,20050505,66.56,68.88,65.83,68.14,11574400
RITA,20050505,2.97,3.02,2.96,3.01,136200
RITT,20050505,2.35,2.42,2.31,2.42,3100
RIVR,20050505,19.36,19.36,19.36,19.36,0
RJET,20050505,13.05,13.07,12.55,12.82,71000
RLRN,20050505,17.82,18.07,17.8,18.01,18300
RMBS,20050505,14.19,14.34,14.06,14.11,612800
RMCF,20050505,22,22.42,21.65,21.83,26700
RMIX,20050505,5.87,5.97,5.6,5.79,101000
RMKR,20050505,0.5,0.5,0.48,0.5,153000
RMTI,20050505,3,3.17,3,3.16,34400
RMTIW,20050505,0.65,0.69,0.6,0.69,3600
RMTR,20050505,2.54,2.63,2.5,2.52,21700
RNAI,20050505,2.99,2.99,2.84,2.9,50000
RNDC,20050505,2.2,2.2,2.05,2.11,148700
RNHDA,20050505,28,28,28,28,100
RNOW,20050505,8.75,8.9,8.7,8.9,149000
RNVS,20050505,12.94,14.74,12.68,14.17,5523700
RNWK,20050505,6.57,7.09,6.42,6.95,7855400
ROAC,20050505,6.27,6.3,6.27,6.27,1200
ROBO,20050505,0.68,0.68,0.68,0.68,500
ROCK,20050505,21.25,21.25,19.5,19.75,263900
ROCM,20050505,10.58,10.72,10.45,10.45,3000
ROFO,20050505,2.8,2.91,2.75,2.91,9200
ROIA,20050505,13.66,13.68,12.75,13.02,178600
ROIAK,20050505,13.52,13.64,12.75,12.98,1708800
ROME,20050505,9.7,9.7,9.59,9.69,4900
RONC,20050505,2.1,2.1,2.1,2.1,0
ROST,20050505,26,26.93,25.53,26.46,3070600
ROYL,20050505,6.16,6.29,6.05,6.09,18200
RPFG,20050505,15.62,16.25,15.62,16.25,27800
RRGB,20050505,50.5,51.32,50,51.07,272400
RSAS,20050505,10.39,10.42,9.75,10.15,1606800
RSCR,20050505,13.46,13.69,13.15,13.29,57000
RSTI,20050505,31.89,32.46,31.6,31.94,184400
RSTO,20050505,6.09,6.31,6.03,6.31,121600
RSYS,20050505,14.29,14.69,14.29,14.68,173200
RTEC,20050505,13.94,14.16,13.28,13.55,323600
RTIX,20050505,9.3,9.3,9.01,9.14,51600
RTLX,20050505,23.81,23.81,23.03,23.26,30500
RTRSY,20050505,44.66,44.66,44.1,44.36,84300
RTSX,20050505,23.1,23.13,21.58,22.96,317000
RTWI,20050505,8.72,9.54,8.67,9.5,8300
RUBO,20050505,8.96,9,8.63,8.65,17000
RURL,20050505,4.62,4.67,4.22,4.5,96400
RUSHA,20050505,14.6,14.65,14.4,14.4,44100
RUSHB,20050505,14.6,14.6,14.44,14.56,15700
RVEP,20050505,11.65,11.73,11.65,11.7,1200
RVSB,20050505,21.15,21.44,21.15,21.25,2100
RVSN,20050505,12.29,12.3,11.89,12.26,38300
RYAAY,20050505,41.25,41.84,40.76,41.24,533000
RYAN,20050505,13.15,13.25,12.73,12.9,93100
SABA,20050505,4.04,4.2,3.99,4.13,19100
SAFC,20050505,53.2,53.25,52.19,52.75,823700
SAFM,20050505,38.25,38.28,37.37,37.64,70800
SAFT,20050505,29.81,31.08,29.8,30.67,115400
SALM,20050505,20.59,20.59,20.01,20.37,24700
SANM,20050505,4.1,4.15,3.98,4.01,5231500
SANYY,20050505,14.61,14.93,14.61,14.93,800
SAPE,20050505,7.77,7.91,7.6,7.73,766800
SASR,20050505,32.75,33.04,32.4,32.73,15000
SATC,20050505,1.3,1.3,1.29,1.3,90100
SAVB,20050505,27.61,28.1,27.61,28.1,400
SBAC,20050505,9.51,9.97,9.46,9.7,736200
SBCF,20050505,20.07,20.07,19.25,19.66,39400
SBEI,20050505,2.44,2.44,2.2,2.3,8800
SBGA,20050505,15.25,15.3,15.25,15.25,2800
SBGI,20050505,8.01,8.02,7.86,8,315900
SBGIP,20050505,39.9,39.9,39.8,39.84,1000
SBIB,20050505,13.7,13.94,13.68,13.87,185500
SBIBN,20050505,25.9,25.9,25.9,25.9,0
SBIBO,20050505,25.9,25.9,25.9,25.9,0
SBIT,20050505,16.95,17,16.55,16.85,7600
SBKC,20050505,45.15,47.5,45.15,47.05,27000
SBLK,20050505,19.21,19.78,19.21,19.68,36300
SBNY,20050505,24.51,24.64,24.1,24.5,116900
SBSA,20050505,8.4,8.73,8.22,8.69,206600
SBSE,20050505,9.75,9.86,9.5,9.58,68700
SBSI,20050505,20.57,20.57,19.95,20.39,9700
SBTV,20050505,45.72,46.22,45.71,45.99,46700
SBUX,20050505,51.66,52.45,51.01,52.24,6111300
SBYN,20050505,2.84,2.9,2.68,2.89,152600
SCBT,20050505,30.04,30.34,29.97,30.34,3000
SCBV,20050505,12.89,13.39,12.89,12.99,2900
SCBVW,20050505,2.28,2.28,2.28,2.28,0
SCFSP,20050505,26.25,26.25,26.15,26.15,9400
SCHL,20050505,36,36,34.83,35.04,141400
SCHN,20050505,26.07,26.33,24.94,25.18,578900
SCHS,20050505,37.5,37.76,37.22,37.51,103100
SCIL,20050505,5.93,5.95,5.7,5.95,30600
SCIX,20050505,6.87,6.89,6.81,6.89,3100
SCKT,20050505,1.1,1.15,1.02,1.09,73100
SCLD,20050505,2.25,2.35,2.08,2.27,55900
SCLN,20050505,2.18,2.34,2.16,2.23,286200
SCMF,20050505,9,9.38,8.95,9.31,53400
SCMFO,20050505,10.5,10.5,10.5,10.5,800
SCMM,20050505,3.31,3.31,3.31,3.31,0
SCMR,20050505,3.35,3.38,3.31,3.32,1028600
SCNYA,20050505,20.2,20.2,19.17,19.99,6200
SCNYB,20050505,19.85,19.99,19.43,19.99,11100
SCON,20050505,0.5,0.62,0.5,0.58,4737400
SCOX,20050505,3.5,3.75,3.5,3.69,20200
SCSC,20050505,44.67,44.67,43.41,43.81,163900
SCSS,20050505,22.6,22.83,22.17,22.29,533000
SCST,20050505,16.93,17.19,16.51,16.79,69200
SCUR,20050505,9.45,9.53,9.26,9.43,185600
SCVL,20050505,20.23,21.25,20,20.9,207300
SDAY,20050505,5.95,5.98,5.95,5.98,400
SDIX,20050505,2.74,2.74,2.64,2.68,91000
SEAC,20050505,10.41,10.52,10.15,10.33,151400
SEBL,20050505,9.44,9.44,9,9.21,41649700
SECDP,20050505,10.65,10.68,10.61,10.65,4900
SEGU,20050505,5.04,5.06,4.82,5.06,12500
SEIC,20050505,33.2,33.35,32.7,33.04,433200
SEMI,20050505,3.96,4.06,3.92,4,16900
SENEA,20050505,16.5,16.5,16.5,16.5,1900
SENEB,20050505,17.25,17.25,17.25,17.25,0
SEPR,20050505,61.5,63.28,61.3,63.19,2841800
SERO,20050505,21.2,21.2,20.9,21.05,288500
SFBC,20050505,19,19,19,19,0
SFCC,20050505,32.64,33.07,32.54,32.86,215300
SFFS,20050505,15.55,15.69,15.45,15.45,38300
SFLK,20050505,1.85,1.92,1.83,1.87,127700
SFNC,20050505,24.44,24.44,23.24,23.43,19700
SFNT,20050505,28.33,29.4,28.33,28.76,295200
SFSW,20050505,38,38,36.76,37.5,21600
SGDE,20050505,19.71,20.13,17.41,18.26,119100
SGEN,20050505,4.9,5.6,4.9,5.55,1250400
SGHL,20050505,4.71,4.72,4.7,4.7,2700
SGMA,20050505,10.69,11.07,10.69,11.05,20700
SGMO,20050505,3.48,3.75,3.46,3.71,67100
SGMS,20050505,22.18,22.19,21.5,22.19,898700
SGRP,20050505,1.54,1.72,1.5,1.6,289800
SGTL,20050505,27.15,27.98,26.68,26.89,1421500
SHBI,20050505,30.5,30.5,30.5,30.5,0
SHBK,20050505,17.51,17.51,17.51,17.51,100
SHEN,20050505,30.26,30.5,30.25,30.5,2700
SHFL,20050505,27.25,27.45,26.78,27.32,592000
SHLD,20050505,142.35,143.86,139.58,142.44,3643400
SHLM,20050505,17.05,17.43,16.99,17.25,91200
SHLO,20050505,13,13.25,12.8,12.94,20800
SHOE,20050505,5.8,6.5,5.8,6.5,48700
SHOO,20050505,17.12,17.21,16.88,16.98,14400
SHOP,20050505,13.12,13.15,12.85,13,139300
SHPGY,20050505,31.95,32.27,31.75,31.95,684900
SHRP,20050505,13.69,14.22,13.4,13.8,415700
SIAL,20050505,60.38,60.38,59.13,59.44,481700
SIEB,20050505,3,3,3,3,0
SIFI,20050505,10.1,10.1,10.1,10.1,0
SIFY,20050505,3.89,3.95,3.85,3.9,49900
SIGA,20050505,1.15,1.19,1.09,1.19,33000
SIGI,20050505,46.58,46.58,45.21,45.52,110400
SIGM,20050505,8,8.17,7.92,8,101500
SILCF,20050505,3.74,3.79,3.74,3.75,3200
SILI,20050505,36.05,38.07,36.05,36.82,19800
SIMC,20050505,4.27,4.27,4.05,4.18,13100
SIMG,20050505,9.92,9.92,9.92,9.92,0
SIMGE,20050505,9.8,10.09,9.6,9.94,495300
SINA,20050505,28.59,29,28.13,28.3,1939800
SINT,20050505,23.39,24.22,23.29,24.22,103500
SIRF,20050505,11.55,11.84,11.51,11.66,264100
SIRI,20050505,5.3,5.48,5.25,5.32,75495700
SISI,20050505,3.99,3.99,3.99,3.99,0
SIVB,20050505,48,48.23,47.21,47.87,397200
SIVBO,20050505,24.75,25,24.75,25,1500
SJOE,20050505,33.4,34.5,33.4,34.5,1900
SKIL,20050505,4.07,4.1,3.79,3.79,994300
SKYE,20050505,10.62,10.72,10.52,10.72,6400
SKYF,20050505,26.59,27,26.59,26.94,152400
SKYW,20050505,19.18,19.43,18.59,18.86,324600
SLAB,20050505,25.12,25.49,24.88,25.03,947800
SLFI,20050505,27.46,27.59,26.92,27.59,25100
SLGN,20050505,63.83,64.36,61.43,62.17,89000
SLNK,20050505,10.82,11.06,10.82,10.94,163900
SLTC,20050505,3.24,3.3,3.22,3.23,55200
SLXP,20050505,14.25,14.35,14.1,14.3,467100
SMAN,20050505,1.98,2.4,1.98,2.4,48100
SMANP,20050505,6.18,6.18,6.15,6.18,3900
SMBC,20050505,14.5,14.5,14.5,14.5,600
SMBI,20050505,23.26,23.8,23.22,23.77,76700
SMDI,20050505,2.55,2.67,2.33,2.36,167300
SMHG,20050505,17.28,17.58,17.25,17.45,21900
SMIT,20050505,8.11,8.5,8.1,8.44,7600
SMMX,20050505,25.4,25.99,25.35,25.7,156100
SMRA,20050505,1.33,1.35,1.28,1.35,300600
SMRT,20050505,21,21.4,20.27,21.36,370500
SMSC,20050505,14.31,14.31,13.76,13.96,63100
SMSI,20050505,4.23,4.32,4.12,4.27,92800
SMTB,20050505,24.65,24.93,23.72,24.5,17700
SMTC,20050505,17.22,17.43,17.17,17.28,408000
SMTL,20050505,9.39,9.39,8.95,9.15,68100
SMTS,20050505,15.49,15.72,14.94,15.67,120000
SMTX,20050505,0.87,0.9,0.79,0.81,42800
SMXC,20050505,5.52,5.82,5.52,5.77,5400
SNAK,20050505,2.96,3.1,2.9,3.02,40600
SNBC,20050505,21,21.07,20.77,20.92,18100
SNBT,20050505,10.61,10.61,10.49,10.49,2800
SNCI,20050505,4.32,4.45,4.23,4.38,86500
SNDA,20050505,31.5,32.56,31.2,31.95,600200
SNDK,20050505,24.29,24.36,23.79,24.04,2823200
SNDS,20050505,9.42,9.78,9.1,9.75,42500
SNDT,20050505,0.8,0.8,0.69,0.8,16000
SNFCA,20050505,3.3,3.3,3.3,3.3,100
SNHY,20050505,25.4,27.34,25.4,26.88,126600
SNIC,20050505,15.6,15.95,15.6,15.81,167000
SNMX,20050505,11.7,11.95,11.6,11.7,161900
SNPS,20050505,17,17.25,16.7,16.87,695700
SNRR,20050505,15.47,15.62,14.9,15.41,75500
SNSA,20050505,33.91,34.73,33.91,34.34,29900
SNSTA,20050505,26.65,27.05,26.09,26.29,4600
SNTO,20050505,2.4,2.47,2.33,2.47,25200
SNTS,20050505,4.27,4.37,4.1,4.16,40000
SNUS,20050505,2.8,2.82,2.66,2.67,166300
SNWL,20050505,5.21,5.32,5.05,5.2,246900
SOCB,20050505,27.01,27.86,27,27.7,1200
SOFO,20050505,1.15,1.2,1.09,1.19,66500
SOHU,20050505,16.96,17.23,16.93,17.12,501900
SOLD,20050505,14.5,14.5,13.81,13.98,67200
SOMH,20050505,11.37,11.52,11.37,11.52,500
SOMHW,20050505,3.29,3.29,3.29,3.29,0
SONC,20050505,32.15,32.38,31.85,32.37,275800
SONE,20050505,5.38,5.63,5.19,5.24,326500
SONO,20050505,29.94,30.1,29.55,29.74,243500
SONS,20050505,3.49,3.66,3.48,3.61,3231200
SONT,20050505,1.24,1.29,1.22,1.26,40900
SORC,20050505,11.2,11.34,10.99,11.29,278400
SOSA,20050505,7.4,7.5,7.31,7.49,349100
SPAB,20050505,1.44,1.44,1.22,1.35,68800
SPAN,20050505,10.62,10.99,10.62,10.99,1700
SPAR,20050505,10.17,10.47,10.01,10.14,38000
SPCH,20050505,14.6,15,14.6,14.81,2100
SPDE,20050505,1.65,1.67,1.61,1.67,8900
SPEC,20050505,6.7,7.05,6.7,6.99,5500
SPEX,20050505,2.73,2.77,2.7,2.7,16800
SPIL,20050505,4.4,4.52,4.4,4.5,1287500
SPIR,20050505,3.8,4.19,3.8,4.19,8200
SPLS,20050505,20.28,20.35,19.95,20.1,3362400
SPNC,20050505,5.2,5.26,5.1,5.22,37100
SPNS,20050505,2.01,2.14,2.01,2.1,10900
SPOR,20050505,3.97,3.97,3.97,3.97,0
SPPI,20050505,5.7,5.86,5.39,5.39,35100
SPPX,20050505,10.17,10.17,10.17,10.17,0
SPRI,20050505,2.06,2.16,2.06,2.11,5100
SPRT,20050505,4.86,4.93,4.62,4.75,775300
SPSS,20050505,16.38,17.13,16.31,16.89,142300
SPSX,20050505,16.19,16.8,16.19,16.69,74900
SPTN,20050505,11.57,11.9,11.43,11.59,416400
SQNM,20050505,0.91,0.93,0.87,0.89,139800
SRCE,20050505,22.2,22.69,22.2,22.48,16400
SRCEO,20050505,24.5,24.5,24.5,24.5,0
SRCL,20050505,49.75,49.75,48.27,48.31,505300
SRCP,20050505,17.69,18.28,17.65,17.75,29300
SRDD,20050505,10.41,10.41,10.29,10.31,8100
SRDX,20050505,38.5,39.68,37.53,39.35,312000
SRIX,20050505,11.11,11.11,11.11,11.11,2000
SRLS,20050505,12.1,12.33,12.05,12.25,6500
SRNA,20050505,19.11,19.19,18.56,18.74,518500
SRRR,20050505,10.71,10.71,10.71,10.71,0
SRSL,20050505,3.73,3.94,3.7,3.76,34400
SRTI,20050505,1.91,2.05,1.9,1.93,154100
SRVY,20050505,16.9,17.07,16.24,17.07,81600
SRXA,20050505,0.4,0.41,0.37,0.37,31900
SSCC,20050505,13.24,13.4,13.1,13.37,1691500
SSCCP,20050505,23.67,23.8,23.3,23.8,8400
SSFC,20050505,9.45,9.45,9.45,9.45,0
SSFT,20050505,4.24,4.26,4.13,4.25,184600
SSNC,20050505,27.35,27.35,26.82,27.05,354300
SSPI,20050505,1.15,1.17,1.12,1.17,23300
SSRI,20050505,11.44,11.5,11.05,11.23,488800
SSTI,20050505,2.69,2.74,2.62,2.71,471000
SSTR,20050505,1.4,1.46,1.36,1.45,37400
SSYS,20050505,27.35,27.57,27.04,27.44,45600
STAA,20050505,4.06,4.1,3.82,3.83,670500
STAK,20050505,3.67,3.72,3.59,3.63,49100
STAN,20050505,15.37,15.37,14.86,15,35800
STAR,20050505,29.09,29.85,28.72,29.85,129400
STBA,20050505,34.74,34.99,34.55,34.72,27200
STEC,20050505,3.92,3.98,3.62,3.69,175900
STEI,20050505,5.51,5.51,5.23,5.4,272500
STEL,20050505,7.02,7.17,6.96,7,34500
STEM,20050505,2.83,3.15,2.81,3.14,2781100
STEN,20050505,5.06,5.06,4.44,4.5,4900
STFC,20050505,26.81,26.81,25.68,25.92,58200
STGN,20050505,8.08,8.89,8.08,8.75,13100
STGS,20050505,38.99,39.26,37.97,38.68,343400
STGSZ,20050505,19.36,19.36,18.86,18.86,200
STIZ,20050505,2.7,2.7,2.7,2.7,2400
STKL,20050505,4.85,4.85,4.39,4.4,799900
STKR,20050505,0.91,0.93,0.86,0.91,13000
STLD,20050505,28.53,28.57,27.13,27.62,976400
STLW,20050505,4.1,4.13,4.07,4.1,26800
STLY,20050505,42.95,42.95,42.12,42.91,36400
STMP,20050505,22.1,22.16,21.53,21.86,418200
STNJ,20050505,9.75,10.19,9.75,10.1,157100
STNR,20050505,30.63,31.5,29.95,31.3,127600
STON,20050505,21.52,22.95,21.52,21.9,8800
STOSY,20050505,29.88,29.88,29.65,29.76,900
STRA,20050505,85.65,86.1,83.3,84.06,849800
STRC,20050505,4.59,4.59,4.59,4.59,200
STRD,20050505,10.97,10.98,10.97,10.98,3700
STRS,20050505,18,18.01,18,18.01,1500
STRT,20050505,52.4,52.44,51.38,51.77,6900
STRZ,20050505,8.18,8.45,8.18,8.45,2300
STSA,20050505,34.5,34.75,34.06,34.22,86100
STSI,20050505,4.77,4.8,4.6,4.64,260800
STST,20050505,29.56,31.67,29.56,30.9,172200
STTS,20050505,6.07,6.2,6.05,6.09,328600
STTX,20050505,19.61,19.9,19.31,19.42,159500
STXN,20050505,1.62,1.65,1.55,1.64,184300
STXS,20050505,7.8,8.11,7.8,8.05,270200
SUAI,20050505,8.46,8.48,8.2,8.25,24900
SUBK,20050505,27.41,28.3,27.23,28.3,8100
SUFB,20050505,11,11,11,11,100
SUMM,20050505,21.7,21.7,21.7,21.7,0
SUMX,20050505,8.75,9.11,8.75,8.77,1600
SUNH,20050505,5.87,6.2,5.87,6,114300
SUNN,20050505,1.86,1.92,1.83,1.92,5900
SUNW,20050505,3.88,3.88,3.76,3.83,22994900
SUPG,20050505,4.16,4.41,4.16,4.4,361600
SUPVA,20050505,3.98,3.98,3.62,3.62,2200
SUPX,20050505,14.4,14.98,14.35,14.65,31400
SURW,20050505,21.24,21.36,20.6,20.95,40700
SUSQ,20050505,23.6,23.6,22.74,22.88,104100
SVBF,20050505,20.46,20.6,20.32,20.6,4700
SVBI,20050505,17.7,18.5,17.7,18.4,6900
SVIN,20050505,6.15,6.15,5.82,5.82,400
SVNT,20050505,2.77,2.95,2.77,2.79,117300
SVNX,20050505,8.96,9.52,8.9,9.15,136400
SVVS,20050505,0.49,0.51,0.48,0.48,184400
SWFT,20050505,22.62,23.33,22.47,22.98,1928400
SWIR,20050505,6.74,6.92,6.68,6.89,575900
SWKS,20050505,5.23,5.31,5.14,5.16,1509000
SWRG,20050505,5.42,5.42,5.33,5.4,24700
SWWC,20050505,10.99,11.41,10.99,11.19,40200
SYBR,20050505,1.85,1.89,1.81,1.81,9400
SYGR,20050505,4.54,4.65,4.47,4.65,50900
SYKE,20050505,6.82,6.85,6.74,6.81,80600
SYMC,20050505,19.72,19.91,19.33,19.44,24486600
SYMM,20050505,10.85,11.03,10.53,10.9,268800
SYNA,20050505,18.5,18.56,18.18,18.4,467200
SYNC,20050505,2.59,2.59,2.54,2.56,285200
SYNF,20050505,11.96,12.05,11.5,11.99,28600
SYNL,20050505,11.1,11.14,11.1,11.14,1300
SYNM,20050505,8.99,9.35,8.74,9.15,429000
SYNMW,20050505,5.5,6.13,5.5,6.05,5800
SYNMZ,20050505,4.33,4.7,4.33,4.7,1400
SYNO,20050505,9.23,9.23,8.92,8.99,9000
SYNP,20050505,5.36,5.55,5.36,5.44,36100
SYNT,20050505,16.25,16.34,15.84,15.99,26700
SYNX,20050505,1.24,1.27,1.2,1.25,6600
SYPR,20050505,10.54,10.59,10.47,10.52,15800
SYXI,20050505,10.38,10.48,10.01,10.06,91100
TACT,20050505,7.24,7.45,6.71,6.82,872300
TACX,20050505,8.5,9.86,8.1,8.1,25600
TAGS,20050505,1.45,1.48,1.34,1.38,50500
TAIT,20050505,1.8,1.97,1.8,1.97,1000
TALK,20050505,9.02,9.15,8.47,8.68,378500
TALX,20050505,25.55,26.22,25.05,25.82,107800
TARO,20050505,31,31.33,30.43,30.86,259100
TARR,20050505,19.8,19.94,19.6,19.94,81000
TASR,20050505,8.85,9.77,8.75,9.22,4397500
TATTF,20050505,8.35,8.38,8.3,8.3,2400
TAXI,20050505,9.65,10.06,9.5,9.75,57200
TAYC,20050505,33.13,34.12,33.13,34,14200
TAYCP,20050505,27.21,27.21,27.21,27.21,0
TAYD,20050505,2.65,2.9,2.62,2.77,22600
TBAC,20050505,12.38,13.68,12.38,12.94,3100
TBBK,20050505,14.7,14.7,14.25,14.48,21700
TBCC,20050505,26.75,26.85,25.95,26.22,51200
TBHS,20050505,16.47,16.47,16.47,16.47,100
TBHSW,20050505,7.65,8.13,7.4,7.89,1500
TBIO,20050505,0.77,0.83,0.71,0.75,70900
TBNC,20050505,10,10.18,9.97,10.12,27200
TBUS,20050505,2.07,2.15,1.97,2.09,168400
TBWC,20050505,6.06,6.14,6.06,6.12,1100
TCAM,20050505,6.96,6.99,6.96,6.96,2500
TCBI,20050505,19.24,19.96,19.22,19.53,310600
TCBK,20050505,18.98,19.76,18.98,19.72,51700
TCHC,20050505,13.2,13.26,13.17,13.2,17600
TCHCW,20050505,1.85,1.85,1.85,1.85,0
TCLP,20050505,32.34,33.22,32.06,32.67,92400
TDSC,20050505,18.51,18.51,15.57,16.47,306600
TEAM,20050505,12.25,13.12,12.15,12.69,346600
TECD,20050505,34.82,35.1,34.37,34.48,664500
TECH,20050505,43.37,44.19,42.91,44.13,388800
TECUA,20050505,34.37,34.37,28,28.3,761700
TECUB,20050505,34,34.45,28.3,28.5,10300
TEKC,20050505,0.4,0.47,0.4,0.45,5700
TELK,20050505,17.01,17.01,16.62,16.95,522300
TELN,20050505,24.52,24.75,24.52,24.58,3500
TELOZ,20050505,7.06,7.37,7.06,7.36,24400
TENT,20050505,11.29,11.48,11.27,11.29,15500
TERN,20050505,3.1,3.14,2.99,3.08,397500
TESOF,20050505,9.48,9.78,9.39,9.4,9500
TESS,20050505,12.85,13,12.85,12.99,4800
TEVA,20050505,31.8,31.84,31.11,31.59,2875300
TFCO,20050505,6.09,6.09,6.07,6.07,500
TFIN,20050505,15,15,15,15,0
TFINP,20050505,10.45,10.45,10.45,10.45,0
TFONY,20050505,34.5,34.65,34.5,34.55,300
TFSM,20050505,3.31,3.35,3.05,3.08,1226200
TGAL,20050505,1.1,1.14,1.09,1.09,103100
TGEN,20050505,0.75,0.77,0.75,0.76,68500
TGIC,20050505,52.55,52.55,51.27,51.45,32400
THFF,20050505,27.35,27.43,26.69,27.07,8300
THOR,20050505,13.28,13.95,13.15,13.94,1460200
THQI,20050505,25.39,27.34,25.2,25.55,1585000
THRD,20050505,27.44,27.44,27.44,27.44,0
THRX,20050505,17.59,17.6,17.19,17.2,126400
TIBB,20050505,27,27.5,27,27.5,2100
TIBX,20050505,6.94,6.96,6.71,6.76,2740800
TICC,20050505,14.85,15.03,14.62,14.85,24800
TIER,20050505,7.65,7.77,7.34,7.41,58200
TIII,20050505,1.53,1.56,1.5,1.55,19900
TIMHY,20050505,20.35,20.6,20.35,20.56,12200
TINY,20050505,11.03,11.35,10.69,10.85,275200
TISA,20050505,3.12,3.28,3.11,3.28,2000
TIVO,20050505,5.67,5.79,5.57,5.66,1116300
TIWI,20050505,15.35,15.41,15.3,15.35,456800
TKCI,20050505,21.2,21.2,20.65,20.77,9500
TKLC,20050505,12.71,12.71,11.77,12.06,4583000
TKTX,20050505,33.74,34.3,33.61,34.21,597700
TLAB,20050505,7.75,7.84,7.63,7.69,3609100
TLCV,20050505,8.87,9.01,8.5,8.55,2233400
TLGB,20050505,2.99,2.99,2.75,2.8,19600
TLGD,20050505,7.19,7.48,7.19,7.3,29700
TLVT,20050505,8.05,8.29,7.7,7.74,25300
TLWT,20050505,18.94,19,18.65,18.9,669000
TMIC,20050505,36.9,36.9,36.17,36.27,2100
TMNG,20050505,2,2,1.75,1.86,35000
TMTA,20050505,0.72,0.78,0.72,0.76,1386700
TMWD,20050505,2.19,2.21,2.12,2.21,82700
TNOX,20050505,9.61,9.78,9.55,9.68,153000
TOFC,20050505,13.7,13.7,13.7,13.7,500
TOMO,20050505,12.39,12.5,12.03,12.03,46000
TONE,20050505,24.17,24.25,23.92,24.19,61700
TONS,20050505,37.5,37.5,36.01,36.27,455600
TOPP,20050505,8.81,8.95,8.65,8.72,53400
TOPT,20050505,15.48,15.94,15.4,15.51,434200
TORM,20050505,5.51,6.25,5.51,6.25,62300
TPGI,20050505,12.7,12.85,12.55,12.85,24100
TPPH,20050505,0.65,0.66,0.63,0.64,54800
TPPP,20050505,0.55,0.58,0.55,0.58,3200
TPTH,20050505,6.76,7.14,6.76,7.01,266700
TQNT,20050505,3.11,3.2,3.06,3.13,424600
TRAC,20050505,2.69,2.8,2.64,2.69,16400
TRAD,20050505,6.95,6.95,6.74,6.85,117800
TRBR,20050505,8.45,8.79,8.38,8.79,1400
TRBS,20050505,27.56,27.98,27.35,27.98,234500
TRCA,20050505,8.07,8.07,7.72,7.92,24000
TRCI,20050505,4.75,4.85,4.73,4.84,5500
TRCR,20050505,2.48,2.48,2.4,2.42,5600
TRDO,20050505,11.32,11.32,10.85,11.12,390800
TRFDF,20050505,3.9,3.9,3.67,3.68,3900
TRFX,20050505,5.05,5.05,4.84,4.9,23300
TRGL,20050505,15.95,16.39,15.91,16.23,136200
TRGNY,20050505,2.95,3.05,2.85,3.05,1600
TRIB,20050505,1.96,1.99,1.95,1.97,83500
TRID,20050505,16.8,18,16.8,17.9,999000
TRKN,20050505,1.8,1.85,1.73,1.79,48600
TRMB,20050505,36.18,36.26,35.5,36.09,406000
TRMD,20050505,49.76,51.34,49.76,51.1,3200
TRMK,20050505,28.09,28.09,27.44,27.81,65100
TRMM,20050505,16.44,17.25,16.35,17.09,171300
TRMS,20050505,10.49,11.07,10.31,11.06,127400
TRNI,20050505,0.76,0.77,0.67,0.67,1900
TRNS,20050505,4.7,5,4.7,5,600
TROW,20050505,57.2,57.82,56.78,57.45,584800
TRPH,20050505,0.8,0.84,0.79,0.84,202500
TRPS,20050505,4.33,4.35,4.01,4.15,8100
TRRA,20050505,4.19,4.49,4.19,4.32,16800
TRST,20050505,11.6,11.6,11.3,11.56,219800
TSAI,20050505,21.86,22.08,21.62,22.08,236700
TSBK,20050505,23.1,23.11,23.1,23.11,200
TSCC,20050505,0.66,0.69,0.65,0.69,29000
TSCM,20050505,3.15,3.17,2.96,3.01,120600
TSCO,20050505,41.45,42.2,40.86,42.1,243600
TSEM,20050505,1.62,1.63,1.6,1.63,900
TSFG,20050505,27.6,27.6,26.84,26.96,239400
TSRA,20050505,28.59,29.4,28.38,28.55,1831300
TSRI,20050505,5.8,5.88,5.65,5.76,7200
TSTF,20050505,1.38,1.42,1.38,1.42,900
TSYS,20050505,2.33,2.39,2.25,2.39,39400
TTEC,20050505,8.85,9.04,7.51,7.7,2835600
TTEK,20050505,10.68,10.95,10.68,10.83,658900
TTES,20050505,8,8,8,8,0
TTIL,20050505,2.16,2.18,2.16,2.18,1100
TTMI,20050505,7.27,7.77,7.21,7.77,456200
TTPA,20050505,4.9,5.06,4.9,5.03,600
TTWO,20050505,24.4,24.81,24.25,24.5,945300
TUES,20050505,27.66,28.07,27.6,27.86,222300
TUNE,20050505,3.24,3.36,3.13,3.32,1291400
TUTR,20050505,7.29,7.53,7.25,7.42,31600
TUTS,20050505,3.08,3.08,2.96,2.98,29300
TVIA,20050505,1.42,1.44,1.22,1.38,9100
TVIN,20050505,4.11,4.19,4.06,4.1,96000
TWAV,20050505,1.54,1.54,1.37,1.41,345200
TWGP,20050505,11.61,11.87,11.61,11.73,17400
TWIN,20050505,22,22,22,22,0
TWMC,20050505,14.98,14.99,14.25,14.31,66400
TWTC,20050505,4.31,4.42,4.23,4.38,425300
TWTI,20050505,4.3,4.56,3.86,4.2,286600
TWTR,20050505,3.22,3.22,2.92,2.95,383600
TXCC,20050505,1.23,1.39,1.21,1.39,1842400
TXCO,20050505,4.78,4.93,4.78,4.91,29300
TXRH,20050505,28.78,29.73,28.37,28.73,193800
TXUI,20050505,17.6,17.9,17.6,17.67,6300
TZIX,20050505,12.1,12.35,11.79,12.27,664300
TZOO,20050505,29.95,30.35,28.51,28.78,1105400
UAHC,20050505,2.24,2.29,2.2,2.21,9700
UAPH,20050505,15.03,15.17,14.91,14.96,134400
UBCD,20050505,20.35,21.24,20.35,21,5400
UBCP,20050505,13.1,13.1,12.98,13,1800
UBET,20050505,6.18,6.27,5.66,6.1,479500
UBFO,20050505,25.41,25.65,24.86,25.64,1700
UBMT,20050505,24.23,24.23,24.1,24.1,700
UBOH,20050505,15.75,15.75,15.75,15.75,0
UBSH,20050505,35.35,36,35.35,36,4200
UBSI,20050505,32.1,32.14,31.35,31.67,71600
UCBC,20050505,16,16.08,15.8,15.8,1400
UCBH,20050505,15.57,15.8,15.47,15.62,1571400
UCBI,20050505,23.5,24.24,23.44,24.2,101400
UCFC,20050505,10.65,10.65,10.46,10.62,13800
UCOMA,20050505,9.25,9.27,9.13,9.24,1333800
UCTT,20050505,6.51,6.74,6.41,6.65,190300
UEIC,20050505,17.2,17.47,17.01,17.47,113600
UFBS,20050505,16.5,16.5,16.5,16.5,0
UFCS,20050505,38,38.82,37.5,38.25,139000
UFCSP,20050505,44.75,47.1,44.75,46.32,7600
UFPI,20050505,38.7,40.4,38.63,39.68,93800
UFPT,20050505,4.37,4.44,4.04,4.23,40700
UHAL,20050505,45.9,46.02,45.06,45.7,20800
UHCO,20050505,19.4,19.67,18.7,18.71,610700
UHCP,20050505,0.47,0.61,0.47,0.61,14700
ULBI,20050505,16.28,16.5,15.75,16.3,156600
ULCM,20050505,8.93,9.11,8.85,9.04,202300
ULGX,20050505,4.64,4.95,4.59,4.95,177400
ULTI,20050505,15.47,15.49,15.14,15.4,41300
UMBF,20050505,57.24,57.25,55.97,56.16,81100
UMPQ,20050505,22.5,22.7,22.16,22.54,81300
UNAM,20050505,10.84,10.84,9.75,9.85,13800
UNFI,20050505,27.97,28.34,27.09,27.74,335700
UNIB,20050505,1.75,1.75,1.75,1.75,100
UNIZ,20050505,26.19,26.46,25.82,26.04,33900
UNTD,20050505,11.94,11.99,11.34,11.44,2172300
UNTY,20050505,11.65,11.65,11.5,11.6,800
UPCS,20050505,7,7.08,6.86,7.08,851700
UPFC,20050505,22.52,22.93,22,22.1,50300
URBN,20050505,44.54,46.96,43.88,46.14,2880800
URGI,20050505,5.3,5.45,5.3,5.44,15300
USAK,20050505,19.8,20.74,19.8,20.2,29100
USAP,20050505,14,14.6,13.97,14.57,14500
USBI,20050505,27.56,27.56,27,27,900
USEG,20050505,3.76,3.91,3.73,3.88,286100
USEY,20050505,1.02,1.07,1.02,1.07,5200
USFC,20050505,45.14,45.85,45.14,45.7,534200
USHS,20050505,4.95,4.97,4.84,4.88,13800
USIH,20050505,11.75,11.84,11.35,11.81,295000
USLM,20050505,14.8,14.8,13.4,13.41,20700
USMO,20050505,30.63,30.65,29.82,29.95,41300
USNA,20050505,42.93,43.54,42.55,43.11,212900
USPH,20050505,14.69,14.81,14.57,14.74,10100
USPI,20050505,45.95,46.53,45.41,46.12,377800
USTR,20050505,43.23,43.99,43.21,43.49,130700
UTBI,20050505,20.72,20.72,20.72,20.72,100
UTEK,20050505,16.03,16.42,15.72,16.02,136100
UTHR,20050505,52.93,54.35,52.3,54.33,543600
UTIW,20050505,67.86,69.62,67.86,69.09,155800
UTMD,20050505,22.03,22.26,21.99,22.1,4600
UTSI,20050505,9.74,10.69,9.63,10.45,7455800
UVSP,20050505,24.68,24.68,22.97,23.58,22500
VAIL,20050505,13.05,13.1,13.05,13.1,1900
VALU,20050505,38.9,39.08,38.86,38.9,700
VARI,20050505,34.76,35.15,34.57,34.89,677100
VASC,20050505,11.05,11.39,11.05,11.35,58300
VASO,20050505,0.62,0.74,0.59,0.63,376900
VATA,20050505,0.98,0.98,0.98,0.98,0
VCBI,20050505,28.47,28.73,28.37,28.59,12900
VCLK,20050505,10.6,10.7,9.01,9.52,6138300
VCMP,20050505,1.18,1.27,1.15,1.16,51900
VDSI,20050505,8.18,8.18,7.86,8.1,424000
VECO,20050505,13.5,13.52,13.23,13.43,279400
VEGF,20050505,3.8,3.94,3.65,3.8,19500
VELCF,20050505,13.31,13.45,13.31,13.45,300
VERT,20050505,0.62,0.71,0.61,0.7,580400
VEXP,20050505,5,5.28,4.9,5.11,240300
VFGI,20050505,33.13,33.86,33,33.68,37500
VICL,20050505,3.7,3.8,3.5,3.6,77200
VICR,20050505,12,12.48,11.89,12.47,123800
VIDE,20050505,14.4,14.5,14.26,14.5,12000
VIFL,20050505,0.99,1.04,0.99,1.04,6000
VIGN,20050505,1.14,1.16,1.12,1.16,804200
VION,20050505,2.9,3.09,2.57,2.83,3157600
VIRL,20050505,9.12,9.32,8.9,9.06,79000
VITA,20050505,3.27,3.33,3.12,3.25,99600
VITL,20050505,40.45,40.45,40.2,40.2,20700
VITR,20050505,2.47,2.59,2.46,2.55,78800
VITX,20050505,2.97,2.98,2.9,2.97,74200
VIVO,20050505,17.5,17.63,17.07,17.49,26300
VLCCF,20050505,43.3,44.3,42.88,44.01,240500
VLFG,20050505,2.48,2.48,2.15,2.4,23400
VLGC,20050505,2.57,2.69,2.57,2.66,226200
VLGEA,20050505,44.43,44.45,44.4,44.4,500
VLLY,20050505,27.63,27.81,27.51,27.51,7600
VLNC,20050505,3,3,2.8,2.84,257100
VLTR,20050505,10.29,10.53,10.1,10.19,120400
VLTS,20050505,2.45,2.55,2.36,2.44,51100
VMSI,20050505,40.47,41.47,40.15,41.31,414800
VNBC,20050505,29.75,30.2,29.73,30.11,58100
VNLS,20050505,2.25,2.25,2.25,2.25,500
VNUS,20050505,10.78,11.17,10.24,10.57,149500
VNWI,20050505,0.16,0.17,0.16,0.16,198500
VNWK,20050505,1.34,1.35,1.23,1.3,135500
VOCL,20050505,0.85,0.85,0.8,0.82,32500
VOLVY,20050505,40.62,40.62,39.8,40.15,88500
VOXX,20050505,14.34,14.6,13.75,13.76,96700
VPHM,20050505,2.22,2.46,2.07,2.39,481800
VRLK,20050505,1.53,1.82,1.53,1.75,180000
VRNT,20050505,32.23,32.31,31.7,32.22,64200
VRSN,20050505,28.16,28.18,27.57,27.98,2518500
VRSO,20050505,0.27,0.28,0.25,0.26,1688500
VRTS,20050505,21.67,21.92,21.25,21.31,12797000
VRTX,20050505,9.68,10,9.58,10,458600
VRTY,20050505,8.35,8.46,8.12,8.16,84600
VRYA,20050505,2.57,2.57,2.57,2.57,0
VSAT,20050505,17.91,18,17.63,17.83,93300
VSCI,20050505,2.18,2.25,2,2.16,23400
VSEA,20050505,37.63,38,37.27,37.62,685300
VSEC,20050505,29.22,30.06,29.22,30.05,5800
VSGN,20050505,3.7,4.07,3.7,4.06,271600
VSNT,20050505,0.6,0.6,0.54,0.56,133000
VSTA,20050505,17.52,17.62,17.24,17.58,91900
VSTY,20050505,5.94,6.1,5.94,6.03,11500
VTAL,20050505,15.2,15.7,15.08,15.08,98100
VTEK,20050505,5.4,5.45,5.1,5.45,15500
VTIV,20050505,21.73,21.75,21.16,21.45,308600
VTRU,20050505,34.75,35.75,34.75,35.61,20200
VTSS,20050505,2.05,2.15,2.05,2.15,2797000
VVTV,20050505,8.04,9.08,8.01,8.92,1041500
VVUS,20050505,2.6,2.67,2.55,2.55,157500
VWPT,20050505,2.05,2.05,1.62,1.73,1049600
VYYO,20050505,7.1,7.25,6.89,7.21,13000
WABC,20050505,51.85,52.86,51.56,52.74,244800
WACLY,20050505,63.79,63.79,63.79,63.79,100
WAIN,20050505,12,12,11.7,11.9,4700
WASH,20050505,25.19,25.4,24.71,24.97,15400
WATFZ,20050505,0.61,0.61,0.59,0.59,95800
WAVX,20050505,0.68,0.78,0.68,0.75,762900
WAYN,20050505,14.2,15,14.18,14.9,5700
WBCO,20050505,17.8,17.85,17.5,17.5,6300
WBKC,20050505,17.15,17.15,16.7,16.7,1400
WBNK,20050505,18.1,18.1,18.1,18.1,0
WBPRK,20050505,25.77,25.77,25.77,25.77,0
WBPRL,20050505,25.95,25.95,25.95,25.95,0
WBPRM,20050505,25.49,25.49,25.49,25.49,400
WBPRN,20050505,25.25,25.25,25.25,25.25,200
WBPRO,20050505,24.6,24.6,24.6,24.6,100
WBPRZ,20050505,24.67,24.67,24.5,24.5,200
WBSN,20050505,52.78,53.83,52.03,52.51,461000
WBSTP,20050505,11,11,11,11,3500
WCAA,20050505,9.22,9.32,9.15,9.15,44500
WCBO,20050505,21.05,21.18,20.99,21.01,40500
WCST,20050505,17.89,19.85,17.88,17.88,400
WDFC,20050505,28.94,28.94,28.24,28.55,53600
WDHD,20050505,11.9,11.97,11.8,11.95,21100
WEBM,20050505,4.62,4.8,4.56,4.56,589100
WEBX,20050505,22.5,22.68,22.19,22.54,468600
WEDC,20050505,4.58,4.65,4.4,4.45,125800
WEDX,20050505,2.39,2.42,2.35,2.36,27800
WEFN,20050505,10,10,10,10,0
WERN,20050505,18.65,19.1,18.37,19.06,729000
WEYS,20050505,19.17,19.43,19.11,19.4,5500
WFII,20050505,5.39,6,5.36,5.55,897300
WFMI,20050505,105.5,109.99,105.26,109.51,4184700
WFSI,20050505,46.08,46.69,45.77,46.64,22100
WFSL,20050505,23.05,23.09,22.66,22.95,169300
WGAT,20050505,4.23,4.24,4.09,4.13,225000
WGBC,20050505,16.05,16.05,15.7,15.74,17700
WGII,20050505,45.99,46.95,45.9,46.3,664000
WGNB,20050505,29.4,29.4,29.4,29.4,0
WGNR,20050505,2.14,2.18,2.01,2.01,10700
WGOV,20050505,75.45,76.2,73.42,73.75,51400
WGRD,20050505,3.34,3.45,3.32,3.45,82100
WHRT,20050505,0.94,0.99,0.94,0.95,35700
WIBC,20050505,13.74,14.02,13.72,13.99,107700
WILCF,20050505,5,5.19,4.95,5.08,13100
WINA,20050505,21.02,21.02,21.02,21.02,100
WIND,20050505,13.43,13.58,13.15,13.48,507200
WINS,20050505,8.26,8.31,8.2,8.26,22800
WIRE,20050505,10.23,10.31,9.55,9.6,146200
WITS,20050505,17.86,18.1,17.41,17.78,271400
WJCI,20050505,2.07,2.07,1.94,2.03,98200
WLDA,20050505,7.83,7.88,7.28,7.53,1358000
WLFC,20050505,8.5,8.71,8.5,8.71,200
WLSN,20050505,5.21,5.32,5.05,5.32,107800
WMAR,20050505,16.65,16.96,16.24,16.27,316500
WMGI,20050505,24.86,24.93,24,24.14,520600
WMSI,20050505,3.6,3.6,3.6,3.6,100
WOLF,20050505,21.11,23.28,21.03,22.6,296200
WOLV,20050505,0.48,0.52,0.47,0.48,107900
WOOF,20050505,23.25,23.5,22.98,23.08,531000
WPPGY,20050505,54.23,54.46,54.02,54.34,66900
WPSC,20050505,25.27,25.81,23.59,24.36,135900
WPTE,20050505,14.69,15.2,14.03,15.05,166300
WQNI,20050505,1.95,1.98,1.95,1.98,1800
WRLD,20050505,25.73,26.09,25.65,25.94,152900
WRLS,20050505,3.99,4,3.75,3.94,70100
WRNC,20050505,21.9,22.37,21.86,22.21,572500
WSBA,20050505,34.09,35.43,34.09,35.35,59000
WSBC,20050505,28.22,28.7,27.99,28.19,54600
WSCC,20050505,3.62,3.62,3.62,3.62,0
WSCI,20050505,2.76,2.88,2.76,2.88,8000
WSFS,20050505,53.55,53.87,53.45,53.65,8200
WSII,20050505,3.55,3.6,3.3,3.57,354200
WSSI,20050505,11.26,11.31,10.83,10.83,39100
WSTC,20050505,32,33.08,32,33,140600
WSTF,20050505,3.66,3.73,3.65,3.65,8100
WSTL,20050505,5.42,5.42,5.15,5.17,401400
WSTM,20050505,1.78,1.78,1.55,1.68,650200
WTBA,20050505,17.13,17.3,16.84,17.25,21300
WTFC,20050505,50.01,50.75,49.6,50.31,249500
WTFCO,20050505,10.5,10.5,10.5,10.5,0
WTFCP,20050505,26,26,25.9,25.9,1600
WTNY,20050505,47.25,47.5,47.07,47.28,76200
WTRS,20050505,8.1,8.1,8.1,8.1,3700
WTSLA,20050505,3.95,3.95,3.41,3.45,2562800
WVCM,20050505,6.37,6.48,6.36,6.4,5400
WVFC,20050505,17.1,17.1,17.1,17.1,0
WVVI,20050505,3.31,3.36,3.31,3.36,5000
WWCA,20050505,38.59,38.98,38.45,38.66,627100
WWIN,20050505,13.5,14.16,13.5,13.97,3400
WYNN,20050505,49.6,50.67,48.17,49.17,3038900
WZEN,20050505,5.2,5.21,5.07,5.07,135800
XATA,20050505,4.69,4.69,4.28,4.38,14600
XCYT,20050505,0.86,0.91,0.85,0.85,440400
XCYTP,20050505,5.46,5.46,5.46,5.46,500
XETA,20050505,2.9,3.15,2.9,3.15,2600
XGEN,20050505,4.78,4.91,4.67,4.7,4800
XIDE,20050505,11.22,11.22,10.36,10.6,156700
XIDEW,20050505,1.32,1.32,1.25,1.31,75300
XING,20050505,5.21,5.34,5.1,5.1,85400
XLNX,20050505,26.72,26.99,26.6,26.93,4897200
XLTC,20050505,22.25,22.5,21.94,22.26,21900
XMSR,20050505,28.19,28.69,27.9,28.34,2723500
XNVA,20050505,0.81,0.82,0.77,0.82,47000
XOMA,20050505,1.28,1.33,1.24,1.28,840400
XPRSA,20050505,12.48,12.67,11.7,11.78,321100
XPRT,20050505,21.4,21.49,20.28,20.38,241300
XRAY,20050505,54.51,55.2,54.45,55.11,465700
XRIT,20050505,11.15,11.34,10.97,11.09,151600
XRTX,20050505,16.88,16.89,16.53,16.66,85400
XTEX,20050505,34.7,34.7,32.57,33.65,10100
XTND,20050505,4.05,4.1,3.8,4.04,70200
XTXI,20050505,46.8,46.91,45.59,46.19,15100
XXIA,20050505,16.3,16.41,15.73,16,610500
XYBRE,20050505,0.17,0.17,0.16,0.16,994100
YANB,20050505,33.31,33.65,33.01,33.25,10100
YAVY,20050505,14.05,14.05,13.98,14,600
YBTVA,20050505,7.13,7.38,7.13,7.35,87200
YDIW,20050505,2.54,2.54,2.35,2.36,63700
YDNT,20050505,36.51,37,36.29,36.51,16800
YELL,20050505,51.04,53.19,51.04,52.72,2072200
YHOO,20050505,35.1,35.29,34.43,34.71,16979300
YOCM,20050505,4.5,5,4.5,4.97,25500
YORW,20050505,20.59,20.59,20.46,20.58,10700
ZANE,20050505,3.95,3.96,3.95,3.96,8600
ZBRA,20050505,43.66,44.89,41.95,42.65,1617300
ZCOM,20050505,1.51,1.61,1.13,1.45,18100
ZEUS,20050505,15.84,16.15,15.16,15.44,323500
ZGEN,20050505,16.81,17.93,16.81,17.46,162500
ZHNE,20050505,2.36,2.41,2.34,2.38,468100
ZICA,20050505,3.57,3.65,3.2,3.25,155400
ZIGO,20050505,10.48,10.53,9.9,10.03,65900
ZILA,20050505,3,3.04,2.97,2.99,107700
ZILG,20050505,4.38,4.59,4.36,4.36,15400
ZION,20050505,71.04,71.54,70.45,70.94,730100
ZIPR,20050505,12.36,12.55,11.99,12.3,197300
ZIXI,20050505,2.55,2.78,2.55,2.75,248900
ZNDT,20050505,4.06,4.21,4.06,4.21,1600
ZOLL,20050505,23.22,23.22,22.8,22.94,41100
ZOLT,20050505,11.75,11.82,11.51,11.54,116200
ZOMX,20050505,2.3,2.34,2.25,2.34,70100
ZONA,20050505,3.14,3.14,3.04,3.06,13000
ZONS,20050505,2.92,3.02,2.88,2.92,42400
ZOOM,20050505,2.42,2.45,2.42,2.45,8300
ZRAN,20050505,11.05,11.24,10.93,11.04,561400
ZVXI,20050505,3.83,3.86,3.5,3.5,1400
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