L&P 500 Stock Quotes

Time to get quotes from internet: 1.645858.

Sorted by Market Cap (Descending)

 SymbolNamePriceChange% ChangeVolumeMarket Cap52-High52-LowEPSP/E
1XOMExxon Mobil Corpo60.34-0.57-0.9433770732283500.076.5455.944.38813.88
2AAPLApple Inc.258.11-2.85-1.0922993056235800.0279.01159.4213.28519.64
3MSFTMicrosoft Corpora26.030.080.3169446192225600.031.5822.732.10112.35
4WMTWal-Mart Store51.06-0.07-0.149630970189400.056.2747.773.81213.41
5PGProcter & Gamble 61.67-1.03-1.6415779270177600.064.5839.374.19114.96
6GEGeneral Electric 16.150.10.6269921032172600.019.712.970.95916.74
7IBMInternational Bus128.02-0.41-0.328997318161300.0134.25115.1510.58212.14
8JPMJP Morgan Chase &40.21-0.11-0.2729010262160200.048.235.163.39311.88
9JNJJohnson & Johnson57.830.00.013036741159500.066.256.864.8411.95
10GOOGGoogle Inc.484.990.640.132675420154400.0629.51433.6323.02521.04
11TAT&T Inc.26.02-0.18-0.6932628926153800.028.7323.782.14512.21
12CVXChevron Corporati76.020.460.6113352344152700.083.4166.066.59211.46
13WFCWells Fargo & Com27.69-0.38-1.3530090344144900.034.2524.441.65716.94
14BACBank of America C14.030.040.29124862304140800.019.8613.3-0.20.0
15CSCOCisco System23.21-0.18-0.7737489144132600.027.7420.681.18119.81
16KOCoca-Cola Company54.990.110.29160190126900.059.4547.423.18217.25
17PFEPfize15.090.090.658526836121700.020.3614.01.07513.95
18CCitigrou4.120.030.73394226304119400.05.432.99-0.1910.0
19ORCLOracle Corporatio23.7-0.58-2.3939976704119100.026.6320.11.20920.08
20INTCIntel Corporation21.03-0.3-1.4183811320117000.024.3718.311.67112.76
21MRKMerck & Compan35.060.320.9214582326109300.041.5628.694.6347.5
22HPQHewlett-Packard C46.41-0.72-1.5317449042108300.054.7541.943.52713.36
23PEPPepsic64.89-0.31-0.485580522103200.067.6155.693.86116.89
24BUDAnheuser-Busch In53.38-0.36-0.6732647684928.055.2638.052.74119.61
25GSGoldman Sachs Gro152.585.383.651568314282454.0193.6129.519.827.43
26VZVerizon Communica28.88-0.03-0.12423886081644.034.1325.990.259111.62
27COPConocoPhillips Co54.560.671.241139657781203.060.5342.054.10513.13
28ABTAbbott Laboratori48.98-0.24-0.49884642375604.056.7943.493.41414.42
29MCDMcDonald's Corpor69.38-0.39-0.56513252274639.071.8453.884.38815.9
30SLBSchlumberger N.V.59.810.080.131026336771294.073.9950.522.53823.53
31ECEcopetrol S.A. Am33.820.190.5612329268439.034.4723.471.3624.73
32DISWalt Disney Compa33.71-0.33-0.97994670966023.037.9824.891.9117.82
33UTXUnited Technologi71.150.040.06516333464746.077.0953.434.42216.08
34UPSUnited Parcel Ser64.39-0.41-0.63378303163777.070.8951.92.67324.24
35OXYOccidental Petrol77.69-1.19-1.51598451963097.090.9967.184.43217.8
36QCOMQUALCOMM Incorpor38.780.020.052145950462249.049.831.631.90120.39
37MMM3M Company Common86.34-0.35-0.4334458761572.090.5268.965.47715.83
38CMCSAComcast Corporati19.13-0.43-2.22401824053978.020.5613.951.315.05
39AXPAmerican Express 44.56-0.02-0.04712701353561.049.1927.82.70816.46
40AMGNAmgen Inc.53.37-0.39-0.73590830651125.064.7650.324.71211.41
41BABoeing Company (T67.22-0.1-0.15446022749006.076.042.511.69239.79
42HDHome Depo28.05-0.03-0.111550587547134.037.0324.471.69816.54
43USBU.S. Bancorp Comm23.94-0.03-0.131192126645893.028.4319.821.39317.21
44MOAltria Grou22.02-0.05-0.231302133945780.022.2517.281.66213.28
45FFord Motor Compan12.970.060.468854465644183.014.576.611.687.68
46CATCaterpilla69.4-0.32-0.46767149243566.072.8342.611.94935.77
47BMYBristol-Myers Squ25.08-0.04-0.16946576743008.027.0721.275.724.39
48CVSCVS Caremark Corp30.9-0.64-2.031508869942051.038.2727.382.60512.11
49EMCEMC Corporation C19.92-0.17-0.852442416040906.020.6514.720.70628.46
50LLYEli Lilly and Com35.45-0.22-0.62726994539129.038.032.024.0438.82
51MDTMedtronic Inc. Co36.1-0.35-0.96624526339095.046.6634.822.79313.05
52CLColgate-Palmolive78.12-5.74-6.841651658838314.087.3970.454.09320.49
53TGTTarget Corporatio51.51-0.29-0.56462463737936.058.5241.213.50214.79
54EMREmerson Electric 49.78-0.66-1.31536070437493.053.7333.722.2822.12
55UNPUnion Pacific Cor74.35-0.36-0.48316291036994.078.6154.24.53216.48
56DDE.I. du Pont de N40.510.240.6778019836704.041.4530.022.62115.36
57TWXTime Warner Inc. 31.26-0.01-0.03577061335627.034.0726.012.12714.7
58NKENik73.530.420.57241610435516.078.5553.223.8618.94
59UNHUnitedHealth Grou30.440.110.36554020734549.036.0723.53.7188.16
60FCXFreeport-McMoRan 70.740.360.511180039233248.090.5556.717.5139.37
61HONHoneywell Interna42.72-0.52-1.2701872932989.048.6334.262.80315.43
62METMetLif40.20.92.291187502332970.047.7532.16-1.2030.0
63APAApache Corporatio95.41.031.09512690332226.0111.080.597.66312.32
64DOWDow Chemical Comp27.270.190.7933606331494.032.0519.750.70438.47
65MONMonsanto Company 57.910.310.54515183731297.087.2844.611.84531.22
66PNCPNC Financial Ser59.6-0.03-0.05328918031290.070.4534.965.26911.32
67BKBank of New York 25.26-0.03-0.12657170230667.032.6524.13-0.5450.0
68TXNTexas Instruments24.88-0.34-1.351218999429736.027.4422.262.07412.16
69LOWLowe's Companie20.48-0.22-1.061450102429270.028.5419.151.22316.93
70SOSouthern Company 35.49-0.64-1.77819091229263.036.7830.722.49214.5
71GLWCorning Incorpora18.160.52.832275286828343.021.114.141.7869.89
72DVNDevon Energy Corp62.5-0.15-0.24346997727931.076.7956.676.00510.43
73LMTLockheed Martin C74.95-0.29-0.39191962027806.087.1867.397.5669.94
74EXCExelon Corporatio41.93-0.46-1.09724060827716.052.5716.783.82211.09
75WAGWalgreen Company 28.32-0.6-2.071104261527560.040.6926.262.07613.93
76DEDeere & Company C64.510.330.51372557627406.065.1940.282.31527.72
77NEMNewmont Mining Co55.720.320.58612882727375.063.3838.533.36216.48
78HALHalliburton Compa30.110.130.431234181027323.035.2221.11.31422.82
79EBAYeBay Inc.20.77-0.27-1.281188362527253.028.3719.061.90211.06
80CCLCarnival Corporat34.4-0.23-0.66304390527142.044.2127.432.11816.35
81PXPraxai85.81-0.47-0.54214420726253.089.072.74.09221.09
82KMBKimberly-Clark Co63.94-0.47-0.73243337526196.067.0357.14.68513.75
83PRUPrudential Financ56.040.61.08518632226115.066.843.238.6086.44
84BAXBaxter Internatio43.7-0.42-0.95409636526065.061.8840.252.59317.02
85FDXFedEx Corporation82.07-0.77-0.93233536025814.097.7563.543.76422.01
86DELLDell Inc.13.16-0.34-2.522363323025771.017.5211.720.75417.9
87EOGEOG Resource100.580.020.02182470625462.0114.9568.632.00150.25
88SPGSimon Property Gr87.93-1.2-1.35225731825418.093.5954.190.661134.84
89DHRDanaher Corporati38.280.260.68472545324982.043.76529.311.9219.8
90DDominion Resource41.69-1.29-3.0487158124849.043.4232.562.0321.17
91APCAnadarko Petroleu49.951.132.31623757124712.075.0734.541.86926.12
92COSTCostco Wholesale 56.21-0.3-0.53343974124684.062.1247.12.79520.22
93ESRXExpress Script44.662.465.831337911324478.054.032.9551.59826.41
94GDGeneral Dynamics 61.73-0.07-0.11185300123811.079.054.76.1810.0
95MROMarathon Oil Corp33.360.180.54509468423652.035.7127.642.30514.39
96AFLAFLAC Incorporate49.80.280.57476806023384.056.5635.823.32514.89
97BENFranklin Resource99.823.583.72196294822693.0121.981.785.98716.07
98DUKDuke Energy Corpo17.17-0.14-0.81774477622547.017.9415.040.90419.15
99GISGeneral Mill34.13-1.31-3.71067358622226.038.9828.5452.2415.82
100ITWIllinois Tool Wor43.33-0.01-0.02420161621806.052.7239.53.02414.33
101WLPWellPoin49.88-0.95-1.87504790021308.070.044.0410.7834.71
102MHSMedcoHealth Solut48.451.012.13958216721010.066.9446.72.83516.73
103ADPAutomatic Data Pr41.32-0.78-1.85425264420783.045.7426.462.6915.65
104BHIBaker Hughes Inco48.38-0.35-0.72361340520757.054.834.171.13942.78
105NSCNorfolk Souther C55.93-0.1-0.18314984020697.061.5942.582.96518.9
106VIA-BViaco32.940.060.18428775420007.037.0723.12.75711.93
107CSXCSX Corporation C52.5-0.21-0.4293663419931.062.039.813.35715.7
108STTState Street Corp39.020.150.39301911719566.055.8732.473.5311.01
109YUMYum! Brand41.33-0.19-0.46316752419301.044.032.492.22118.69
110JCIJohnson Control28.62-0.38-1.31571086719261.035.7723.592.03414.26
111COFCapital One Finan42.420.651.56666050919187.047.7329.984.4079.48
112YHOOYahoo! Inc.13.76-0.11-0.791670299319130.019.1213.520.61122.7
113GENZGenzyme Corporati69.791.7952.641590018318513.070.9745.39-0.2840.0
114SBUXStarbucks Corpora24.82-0.17-0.68670638518493.028.517.261.0723.36
115TMOThermo Fisher Sci44.97-1.03-2.24916268918456.057.442.862.21720.75
116AGNAllerga60.52-0.44-0.72261047018403.066.9551.882.4325.09
117SYKStryker Corporati46.15-0.7-1.49249853818317.059.7238.712.9415.94
118KKellogg Company C47.98-3.54-6.871093230018264.056.045.583.40715.12
119BRCMBroadcom Corporat36.69-0.78-2.081070381118213.038.4725.760.70453.22
120SYYSysco Corporation30.78-0.07-0.23221554718209.031.9923.411.95215.8
121ACEAce Limited Commo52.970.00.0356549717939.055.9647.098.0866.55
122RTNRaytheon Company 46.67-1.6-3.31509508617784.060.145.024.8599.93
123MOTMotorol7.61-0.07-0.917801150417686.09.456.040.10871.11
124NOCNorthrop Grumman 58.440.050.09246245117602.069.844.55.57410.48
125TYCTyco Internationa36.970.391.07548542417576.040.6129.212.31915.77
126ADMArcher-Daniels-Mi27.0-0.66-2.391171758217362.033.024.222.4311.38
127BBTBB&T Corporation 25.05-0.51-2.0835793017354.035.7222.11.06124.09
128MCKMcKesson Corporat63.88-0.14-0.22321177517336.071.4950.64.62613.84
129AEPAmerican Electric36.1-0.51-1.39519928817287.036.8628.262.81213.02
130PEGPublic Service En33.82-0.57-1.66438831217111.034.9329.023.23110.64
131TJXTJX Companie40.93-0.7-1.68781275416699.048.533.83.15613.19
132PCARPACCAR Inc.45.590.030.07357120916636.048.6433.390.421108.22
133CBChubb Corporation52.850.190.36256314216621.053.9845.196.6957.87
134PCGPacific Gas & Ele44.48-0.33-0.74238162216562.045.7934.953.22113.91
135WMWaste Managemen34.250.130.38229979616543.035.9927.522.07416.45
136AMATApplied Materials11.94-0.41-3.323637066816035.014.9411.480.3238.59
137AVAviva plc Unspons11.660.363.1957987416025.015.058.491.179.66
138BDXBecto67.54-0.79-1.16208904015759.080.5663.415.20913.12
139CMICummins Inc. Comm79.14-0.62-0.78239995515638.082.3440.552.87727.72
140APDAir Products and 72.690.180.25111107315432.085.4464.134.62115.69
141ALLAllstate Corporat28.250.00.0563522915196.035.5126.082.30412.26
142RIGTransocean Ltd (S47.390.621.33655506715162.094.8841.889.025.19
143ADBEAdobe Systems Inc28.70.010.03532020815074.038.226.010.71240.29
144NTAPNetAp42.42-0.75-1.74574391614955.044.2521.291.13438.07
145ETREntergy Corporati78.2-1.15-1.45156164414803.084.4470.356.2312.74
146KSSKohl's Corporatio47.25-0.65-1.36429538114549.060.8945.293.43313.95
147SPLSStaple19.85-0.13-0.65635834714489.026.018.821.08118.48
148BBYBest Buy Co34.55-0.59-1.68686779014405.048.8332.813.08911.38
149CCECoca-Cola Enterpr28.770.060.21453699714397.029.018.631.56118.39
150HNZH.J. Heinz Compan44.68-0.81-1.78388680314211.047.8437.32.71216.77
151BIIBBiogen Idec Inc56.530.611.09365313813675.060.2841.753.92814.24
152KRKroger Company (T21.150.130.62634601913580.024.819.080.0121751.67
153XRXXerox Corporation9.630.111.162228573213319.011.727.190.44121.59
154PGRProgressive Corpo19.71-0.1-0.5404115013158.020.9415.531.61912.24
155EDConsolidated Edis46.57-0.46-0.98199476913131.047.2539.023.28414.32
156STISunTrust Bank25.96-0.03-0.12593159712978.032.0217.91-1.9770.0
157AVPAvon Product30.270.742.51939672112968.036.3925.01.27223.22
158ETNEaton Corporation77.450.390.51163525312965.081.7851.044.62416.67
159EQREquity Residentia45.21-1.35-2.9405138912792.048.4622.551.1739.79
160MMCMarsh & McLennan 23.2-0.06-0.26288345912557.025.4720.130.55641.83
161TROWT. Rowe Price Gro48.710.51.04176882012487.059.4442.532.24221.5
162INTUIntuit Inc.39.580.00.0365467512433.040.027.21.68423.5
163NUENucor Corporation39.16-0.39-0.99286112012369.051.0836.950.47383.62
164SRESempra Energy Com49.96-0.62-1.23230421312367.057.1843.913.65513.84
165MARMarriot Internati33.760.090.27390376312248.038.1520.64-0.440.0
166CPBCampbell Soup Com35.77-0.56-1.54360086312145.037.529.812.29715.82
167IRIngersoll-Rand pl37.45-0.29-0.77352622812055.040.6527.531.64722.91
168PGNProgress Energy I42.32-0.41-0.96221713912019.042.9236.672.7215.71
169STJSt. Jude Medica36.35-0.19-0.52343301811970.042.8731.662.54614.35
170GPSGa18.010.060.331112725911717.026.3416.191.71410.47
171CAHCardinal Healt32.31-0.26-0.8444076911699.036.6624.871.91317.03
172AETAetna Inc. Common27.49-0.06-0.22467324011680.035.9624.943.1568.73
173FEFirstEnergy Corpo38.08-0.65-1.68392045911608.047.8233.573.40511.37
174NTRSNorthern Trust Co47.49-0.15-0.31114814811497.062.3545.453.0515.62
175PPGPPG Industrie68.82-0.02-0.03132773211447.072.2452.253.61819.03
176OMCOmnicom Group Inc37.27-0.11-0.29417721811440.044.0833.362.55614.62
177ECLEcolab Inc. Commo48.880.020.04344112011407.049.7740.661.89725.76
178AAAlcoa Inc. Common11.02-0.02-0.181442073711254.017.69.81-0.2690.0
179WMBWilliams Companie19.14-0.31-1.59837617811183.024.6615.810.44943.32
180EIXEdison Internatio33.33-0.24-0.71327705110859.036.7230.372.54213.21
181CTLCenturyLin35.4-0.2-0.56312589710634.037.1514.163.32510.71
182HSYThe Hershey Compa46.32-0.09-0.19288721710542.052.135.052.10222.08
183ZMHZimmer Holding52.16-1.32-2.47383694110531.064.7744.533.24716.47
184CTXSCitrix System56.679.3419.731481381510526.057.733.91.2438.17
185IPInternational Pap24.09-0.03-0.12854527110518.029.2518.610.56842.46
186SYMCSymantec Corporat13.03-1.64-11.186245070410410.019.1612.90.87216.82
187MTBM&T Bank Corporat87.0-0.83-0.95119897410367.096.1556.824.6418.93
188PPLPP&L Corporation 27.35-0.15-0.55611668710355.034.2123.751.09825.05
189HIGHartford Financia23.30.492.15680919410348.030.4615.590.085268.35
190CAGConAgra Food23.33-0.45-1.89412540010330.026.3219.01.6214.68
191XELXcel Energy Inc. 22.26-0.39-1.72277870410230.023.0218.531.46215.49
192FITBFifth Third Banco12.820.060.471225751610190.015.958.760.56422.62
193CACA Inc.19.39-0.28-1.42386353210005.024.1517.81.52212.92
194PHParker-Hannifin C61.56-0.25-0.417174349913.072.544.172.34826.32
195BBBYBed Bath & Beyond37.33-0.65-1.7141444299851.048.5226.52.48615.28
196AZOAutoZon208.77-1.6-0.768019729814.0213.0135.1313.92315.11
197AAgilent Technolog28.15-0.63-2.1944085759798.037.4322.870.55352.04
198DGDollar General Co28.72-0.78-2.645610119794.031.4121.31.17925.02
199SLESara Lee Corporat14.78-0.17-1.1472159899774.015.139.170.43734.21
200QQwest Communicati5.620.00.0219909929758.05.673.30.28419.79
201PAYXPayche26.12-0.5-1.8853958349441.032.8824.891.31920.18
202BF-BBrown Forman Inc 63.47-0.31-0.492855419330.065.0542.223.01521.15
203SWKStanley Black & D57.231.061.8923950409320.066.2739.340.516108.86
204MHPMcGraw-Hill Compa30.12-0.08-0.2614221739310.036.9423.552.53811.9
205HOTStarwood Hotels &48.77-0.59-1.231880259277.056.6522.590.421117.24
206DALDelta Air Lines I11.690.151.357779289205.014.946.550.03384.67
207ITTITT Corporation C49.920.070.1414713979160.057.9944.073.28615.17
208CLXClorox Company (T64.9-0.78-1.1916330439141.066.4456.364.24915.46
209GRGoodrich Corporat72.950.891.2421588299132.077.8951.264.23117.03
210COLRockwell Collin57.01-0.15-0.2611592019093.068.0441.513.42116.71
211LUVSouthwest Airline12.010.00.058634198941.013.977.650.27144.32
212DOVDover Corporation47.730.40.8516870788909.055.532.972.57318.39
213ADIAnalog Device29.74-0.57-1.8845727838862.032.1925.261.53219.78
214RFRegions Financial7.390.111.51244129728812.09.334.0-1.3840.0
215EPEl Paso Corporati12.36-0.2-1.5976782648698.013.08.731.1111.32
216VFCV.F. Corporation 79.23-0.31-0.397926228633.089.2363.835.01215.87
217FLRFluor Corporation47.97-0.62-1.2822958988574.058.6239.773.38714.35
218BSXBoston Scientific5.6-0.09-1.58275787728495.011.775.41-1.7590.0
219CICIGNA Corporation30.620.250.8229448838472.039.2626.494.9776.1
220ALTRAltera Corporatio27.61-0.67-2.37114640748445.029.0518.121.62717.38
221TAPMolson Coors Brew44.86-0.6-1.3213943058327.051.1138.444.01811.31
222LTDLimited Brand25.480.120.4755334218286.028.7812.511.69314.98
223PFGPrincipal Financi25.90.983.9353220388281.031.4120.892.12411.73
224AESThe AES Corporati10.34-0.21-1.9942914638224.015.448.820.92411.42
225DGXQuest Diagnostics46.31-0.13-0.2822446418206.062.8340.83.95311.75
226ABCAmerisourceBergen28.980.050.1763594448187.033.2719.261.97914.62
227NENoble Corporation32.03-0.08-0.2542077188143.045.626.235.635.7
228DTEDTE Energy Compan48.16-0.51-1.0510642868111.049.0633.533.53913.75
229FRXForest Laboratori27.82-0.51-1.841875097944.033.124.171.77116.0
230GWWW.W. Grainge111.250.470.4210880907894.0116.0784.516.19517.88
231HUMHumana Inc. Commo46.170.430.9419623257858.052.6631.926.457.09
232SWYSafeway Inc. Comm20.450.351.7470068837804.027.0418.35-3.1590.0
233LNCLincoln National 25.761.676.9396393617792.033.5518.391.10121.88
234ROKRockwell Automati54.610.080.1512561527787.063.938.361.91628.46
235MUMicron Technology7.78-0.46-5.58540881927735.011.46.121.5635.27
236MATMatte21.31-0.11-0.5144268257731.024.617.081.72212.44
237CBECooper Industries45.3-0.26-0.579976337601.051.7430.952.42218.81
238UNMUnum Group Common22.740.351.5640190877568.026.4218.272.7578.12
239XLNXXilin27.81-0.69-2.4291266997567.029.420.811.72716.5
240SHWSherwin-Williams 68.59-0.8-1.1516304367527.080.5356.244.06317.08
241FISVFiser49.220.340.714192347511.055.2744.83.19115.32
242KEYKeyCorp Common St8.44-0.02-0.2490672377432.09.845.24-0.8880.0
243BCRC.R. Bar77.8-0.65-0.838243897399.090.072.54.90815.98
244JWNNordstro33.53-0.08-0.2430525597346.046.2225.462.15415.6
245LLTCLinear Technology31.91-0.39-1.2139341087292.033.0625.561.57920.46
246CSCComputer Sciences45.17-1.13-2.4414144276967.058.3643.425.2798.77
247APOLApollo Grou47.07-0.74-1.5528456076944.076.8641.453.90212.25
248CMAComerica Incorpor38.79-0.17-0.4420082536839.045.8523.05-0.5040.0
249SIALSigma-Aldrich Cor56.26-0.77-1.358906646826.061.046.53.0518.7
250GPCGenuine Parts Com42.69-0.26-0.6110493886756.045.4234.892.71115.84
251ADSKAutodes29.240.551.9242467186709.035.1821.570.54352.84
252FOFortune Brand43.38-0.02-0.0521727186608.055.6837.052.0221.49
253BMCBMC Softwar35.62-2.29-6.0473447476466.041.2732.02.1717.47
254CEGConstellation Ene31.75-1.53-4.652528356403.038.7328.1223.6561.41
255WHRWhirlpool Corpora84.11-0.17-0.217769396393.0118.4454.97.17411.75
256XUnited States Ste43.77-0.6-1.35139469776276.070.9533.25-7.920.0
257TXTTextron Inc. Comm20.690.060.2937648546257.025.313.010.052396.73
258AEEAmeren Corporatio25.8-0.4-1.5317738866148.028.6723.092.52810.36
259XLXL Group plc17.840.140.7936372806103.020.3913.390.45638.82
260CPNCalpine Corporati13.67-0.06-0.4426597846073.014.2710.140.14495.35
261WATWaters Corporatio64.78-0.88-1.3417466756021.073.7849.343.38419.4
262HASHasbr41.830.551.3315973336015.043.7125.722.78914.8
263PCLPlum Creek Timber36.45-0.6-1.6217288755940.043.7527.771.01936.36
264DRIDarden Restaurant41.97-0.61-1.4322527055902.049.0129.942.84114.99
265JCPJ.C. Penney Compa24.65-0.27-1.0844925725827.037.2120.321.20820.63
266SLMSLM Corporatio11.860.332.8659994465762.013.968.011.8246.32
267VMCVulcan Materials 45.02-0.98-2.1310550565749.062.041.80.197233.5
268CNPCenterPoint Energ14.33-0.21-1.4433043445652.014.95.671.10513.16
269MCOMoody's Corporati23.641.04.4243304415603.031.0418.51.78312.7
270AMDAdvanced Micro De7.78-0.2-2.51402141125516.010.243.471.7544.55
271MXIMMaxim Integrated 18.0-0.29-1.5946000865442.021.3615.80.24375.27
272FDOFamily Dollar Sto40.98-0.31-0.7543860245436.042.2625.522.48916.59
273NBRNabors Industries18.60.623.4568972815305.027.0516.34-0.6010.0
274ERTSElectronic Arts I16.01-0.15-0.9341104355278.022.1414.06-2.0830.0
275TIFTiffany & Co. Com41.51-0.22-0.5325121345278.052.1929.062.41117.31
276BLLBall Corporation 57.05-0.04-0.0713017905267.058.9846.74.18913.63
277AIGAmerican Internat38.97-0.06-0.1543403965264.055.912.87-48.6240.0
278KLACKLA-Tencor Corpor30.82-0.09-0.2939612055239.037.7126.690.42772.39
279NVDANVIDIA Corporatio9.13-1.0-9.87666123525224.018.969.070.48221.02
280MKCMcCormick & Compa38.9-0.61-1.545489165183.040.7731.272.43816.21
281PLDProLogis Share of10.7-0.37-3.34173632485101.015.048.53-1.1390.0
282PBIPitney Bowes Inc.24.550.040.1614931585095.026.4120.381.91812.78
283HRBH&R Bloc15.45-0.03-0.1957561484995.023.2313.441.43210.81
284WPIWatson Pharmaceut39.86-0.51-1.2623091324965.044.9733.832.09319.29
285ATIAllegheny Technol47.16-1.21-2.521687574647.058.2525.80.447108.21
286NINiSource Inc Comm16.53-0.14-0.8427565624586.016.9812.770.96617.26
287CINFCincinnati Financ27.740.030.1113065094521.030.3823.932.8529.72
288IGTInternational Gam14.98-0.04-0.2769087444466.023.314.650.43234.77
289PLLPall Corporation 37.81-0.17-0.458742584411.041.8228.692.14717.69
290TMKTorchmark Corpora53.351.392.6829301254402.056.5438.115.4299.57
291IPGInterpublic Group8.980.738.85193116984394.019.55.070.19143.19
292HBANHuntington Bancsh6.06-0.13-2.1148978004343.07.43.5-0.8250.0
293NWLNewell Rubbermaid15.58-0.11-0.735374614334.017.9612.431.0315.23
294EMNEastman Chemical 59.760.140.2313487664321.071.9548.33.19718.65
295PTVPactiv Corporatio31.540.521.6872146104191.031.7721.552.19714.12
296PNWPinnacle West Cap38.26-0.95-2.4216513854149.040.3430.542.15818.17
297ASHAshland Inc. (NEW51.710.260.517474234137.063.7331.314.4611.54
298SUNSunoc34.290.411.2136444114134.036.4824.12-3.4420.0
299MWVMeadwestvaco Corp23.92-0.52-2.1319259374087.029.7419.181.88612.96
300CTASCintas Corporatio26.25-0.2-0.7611521644013.030.8523.11.41118.75
301EFXEquifa31.381.133.7418325543973.036.6325.781.84416.4
302AYEAllegheny Energ23.09-0.52-2.234744323916.027.718.972.04211.56
303ZIONZions Bancorporat22.050.793.7282712893822.030.2912.5-3.9970.0
304AVYAvery Dennison Co36.20.030.0825391823821.043.3326.41.96718.39
305RHIRobert Half Inter25.17-0.45-1.7613424613776.032.2521.910.28390.53
306NAVNavistar Internat52.09-0.38-0.725746943729.058.031.531.67531.33
307MINew M&I Corporati7.05-0.01-0.1450311663720.010.664.97-1.7340.0
308CMSCMS Energy Corpor16.16-0.15-0.9226730363715.016.6712.680.96616.88
309IFFInternationa Flav45.55-0.48-1.047347913623.051.7734.382.67417.21
310MASMasco Corporation10.05-0.06-0.5990821523605.018.789.94-0.3190.0
311ANAutoNatio24.330.421.7618178813562.024.7416.681.33217.95
312TETECO Energ16.47-0.19-1.1419358423523.017.3512.761.115.15
313RRDR.R. Donnelley & 16.920.00.024714503491.023.213.610.055307.64
314WYWeyerhaeuser Comp16.49-0.1-0.658424583489.053.6915.27-1.4240.0
315SEESealed Air Corpor21.86-0.47-2.118353723486.023.4317.721.3816.18
316MOLXMolex Incorporate19.79-0.06-0.310995993444.023.6616.94-1.0840.0
317CCUCompania Cervecer52.96-0.69-1.29435093374.054.6332.03.56515.05
318PHMPulteGrou8.80.212.4491678693367.013.917.77-2.0550.0
319NSMNational Semicond13.84-0.3-2.1258743363312.016.212.520.86716.31
320GGenpact Limited C15.0-0.34-2.226296083282.018.311.040.56627.1
321BMSBemis Compan29.67-0.33-1.113693713236.031.824.921.29723.13
322JBLJabil Circui14.73-0.27-1.833813003203.018.498.670.53727.93
323GCIGannett Co13.25-0.65-4.6863195183156.019.696.262.1616.43
324LEGLeggett & Plat20.77-0.03-0.1411163363045.025.1516.891.19917.35
325ACVAlberto-Culver Co29.28-0.68-2.2712886362884.031.4924.571.27123.57
326RDCRowan Companie25.170.020.0815868952880.032.8219.662.6379.54
327LXKLexmark Internati36.48-0.52-1.4122881112864.042.1414.232.3116.02
328TLABTellab7.39-0.03-0.476474512847.09.455.360.3919.03
329BRBroadridge Financ20.53-0.31-1.499945122796.024.0217.071.4414.47
330GTGoodyear Tire & R11.27-0.68-5.69135908892738.018.849.65-0.3680.0
331LSILSI Corporation C4.08-0.66-13.92396048842667.06.734.060.1239.5
332RSHRadioshack Corpor20.80.613.0244398312608.024.014.171.67312.07
333SNASnap-On Incorpora44.49-0.13-0.292809732580.049.9832.692.4817.99
334NVLSNovellus System26.95-0.29-1.0626251552535.028.916.731.40619.37
335AIVApartment Investm21.32-0.49-2.2523373132491.024.218.87-1.0160.0
336JDSUJDS Uniphase Corp11.210.413.857690032469.013.955.35-0.3850.0
337SVUSuperValu Inc. Co11.11-0.08-0.7146771712358.017.8910.41.856.05
338RRyder Syste43.820.140.328183762297.048.4931.861.36631.98
339PKIPerkinElme19.24-0.24-1.2325694002267.025.4515.670.8522.92
340NCRNCR Corporation C13.8-0.09-0.6530520882214.016.09.18-0.1820.0
341TINTemple-Inland Inc20.13-0.6-2.8920687822166.025.0314.661.51913.65
342FIIFederated Investo21.530.41.8915506422152.028.3120.261.90611.09
343THCTenet Healthcare 4.410.030.68124026852135.06.463.950.19522.46
344KGKing Pharmaceutic8.43-0.02-0.2435957072104.013.27.180.4319.65
345NOVLNovel5.98-0.14-2.2927560322092.06.363.84-0.5720.0
346CRCrane Company Com35.31-0.36-1.014582512086.039.1320.952.43414.65
347TNBThomas & Betts Co40.09-0.19-0.474463962083.044.0525.012.27917.67
348PMTCParametric Techno17.8-0.06-0.3412972082066.020.1712.650.3945.79
349SNVSynovus Financial2.570.062.39141191792018.04.551.45-2.4190.0
350GASNico44.22-0.57-1.276225052002.045.3634.963.34113.41
351TERTeradyn11.070.868.42226299761995.013.377.520.06170.17
352JNSJanus Capital Gro10.55-0.03-0.2836579061925.016.068.630.59517.78
353PMCSPMC8.16-0.09-1.0933176601885.010.077.30.42819.28
354WENWendy's/Arby's Gr4.370.071.6331732001880.05.553.830.027159.26
355CPWRCompuware Corpora8.050.020.2537358511808.08.956.790.44418.09
356MBIMBIA Inc. Common 8.730.11.1644067151790.010.923.19-7.4960.0
357QLGCQLogic Corporatio15.93-0.11-0.6925731851775.022.412.910.56428.44
358MTGMGIC Investment C8.77-0.11-1.2445112021758.013.83.72-6.6760.0
359HMAHealth Management6.9-0.1-1.4329632891727.09.815.840.56112.48
360DDSDillard'22.950.391.737740711573.031.229.871.49415.1
361JNYJones Apparel Gro17.230.231.3518942961501.024.7212.31-0.560.0
362BCBrunswick Corpora16.672.1114.4954210431476.022.894.6-4.6920.0
363MDPMeredith Corporat31.670.120.3811391741437.038.0825.46-2.060.0
364CVGConvergys Corpora11.00.040.367265541360.013.789.35-0.5690.0
365CTBCooper Tire & Rub21.720.00.08243421330.023.2313.031.37515.8
366NYTNew York Times Co8.71-0.28-3.1128695761268.014.876.860.66213.58
367ADCTADC Telecommunica12.68-0.01-0.0880837501230.012.745.18-0.2240.0
368CIENCiena Corporation13.1-0.09-0.6827518321220.019.4810.53-2.1340.0
369ODPOffice Depo4.29-0.06-1.3856441011182.09.193.86-2.0220.0
370UISUnisys Corporatio26.950.150.5614563831147.040.417.044.9075.46
371WORWorthington Indus14.22-0.02-0.145349191126.017.9710.70.57224.9
372DLXDeluxe Corporatio21.26-0.01-0.052945191093.023.7712.572.4488.69
373EKEastman Kodak Com4.03-0.15-3.59130993201083.09.082.870.9634.34
374LPXLouisiana-Pacific8.00.253.2340548001014.013.444.01-0.9920.0
375SANMSanmina-SCI Corpo12.61-0.18-1.4131302441002.020.30.73-0.040.0
376PWERPower-On9.960.242.473466357880.510.281.19-0.0060.0
377KBHKB Home Common St11.340.131.163035019871.720.710.07-0.6630.0
378AMAmerican Greeting20.39-0.09-0.44329246815.926.2113.22.5328.09
379AMCCApplied Micro Cir10.91-0.72-6.192640408714.212.36.69-0.1130.0
380LIZLiz Claiborn4.68-0.08-1.682239840442.39.723.1-3.0450.0
381DYNDynegy Inc. (Dela3.52-0.09-2.494077123423.613.353.46-5.0360.0
382ABKAmbac Financial G0.88-0.0035-0.418109842253.83.390.51-1.0860.0
383EDSExceed Company Lt7.450.324.4915759230.413.696.121.5974.46
384AHCA.H. Belo Corpora7.7-0.1-1.2856586160.79.162.05-0.7920.0
385MAYMalaysia Fun9.3220.0120.131475089.69.426.743.063.04
386ABISafety First Trus11.620.00.01000.00.00.00.00.0
387ABSABS0.00.00.000.00.00.00.00.0
388ANDWANDW0.00.00.000.00.00.00.00.0
389AOCAOC0.00.00.000.00.00.00.00.0
390APCC0.00.00.000.01.00.010.00.0
391ASDASD0.00.00.000.00.00.00.00.0
392ASOAIRSHARES EU CARB22.00.00.000.026.0212.170.00.0
393ATAtlantic Power Co12.43-0.0595-0.481044940.00.00.00.00.0
394AWALLIED WASTE IND 10.360.00.000.015.467.770.00.0
395BDKBDK0.00.00.000.00.00.00.00.0
396BJSBJ Services Compa23.180.00.000.024.5312.00.00.0
397BLIBLI0.00.00.000.00.00.00.00.0
398BLSBLS0.00.00.000.00.00.00.00.0
399BMETBMET0.00.00.000.00.00.00.00.0
400BNIBurlington Northe100.210.00.000.0100.2650.860.00.0
401BOLBoliden AB0.00.00.000.00.00.00.00.0
402BSCElements BG Small11.050.00.000.012.548.080.00.0
403CCCC0.00.00.000.00.00.00.00.0
404CDCD0.00.00.000.00.00.00.00.0
405CFCCFC0.00.00.000.00.00.00.00.0
406CHIR0.00.00.000.048.032.850.00.0
407CINCINTRA CONC. INFR0.00.00.000.00.00.00.00.0
408CMVTCMVT0.00.00.000.00.00.00.00.0
409CMXCMX0.00.00.000.00.00.00.00.0
410CTXCTX0.00.00.000.00.00.00.00.0
411CZNCZN0.00.00.000.00.00.00.00.0
412DCNDCN0.00.00.000.00.00.00.00.0
413DJDJ0.00.00.000.00.00.00.00.0
414DPHDPH0.00.00.000.00.00.00.00.0
415EOPEOP0.00.00.000.00.00.00.00.0
416FDFD0.00.00.000.00.00.00.00.0
417FDCFDC0.00.00.000.00.00.00.00.0
418FNMFNM0.00.00.000.00.00.00.00.0
419FON0.00.00.000.00.00.00.00.0
420FPLFPL0.00.00.000.00.00.00.00.0
421FREFRE0.00.00.000.00.00.00.00.0
422GDTGDT0.00.00.000.00.00.00.00.0
423GDWGDW0.00.00.000.00.00.00.00.0
424GLKGLK0.00.00.000.00.00.00.00.0
425GM0.750.00.000.018.180.270.00.0
426GPGP0.00.00.000.00.00.00.00.0
427GTWGTW0.00.00.000.00.00.00.00.0
428HCAHCA0.00.00.000.00.00.00.00.0
429HCRHCR0.00.00.000.00.00.00.00.0
430HDIHDI0.00.00.000.00.00.00.00.0
431HETHET0.00.00.000.00.00.00.00.0
432HLTHLT0.00.00.000.00.00.00.00.0
433HPCHPC0.00.00.000.00.00.00.00.0
434JPJP0.00.00.000.00.00.00.00.0
435KMGKERR MCGEE (HLDG 70.470.00.000.020.3620.360.00.0
436KMIKMI0.00.00.000.00.00.00.00.0
437KRBKRB0.00.00.000.00.00.00.00.0
438KRIKRI0.00.00.000.00.00.00.00.0
439KSEKSE0.00.00.000.00.00.00.00.0
440LEHLEH0.00.00.000.00.00.00.00.0
441LTRLTR0.00.00.000.00.00.00.00.0
442LULUCENT TECH INC2.550.00.000.03.221.990.00.0
443MEDIMEDI0.00.00.000.00.00.00.00.0
444MELMEL0.00.00.000.00.00.00.00.0
445MERMERRILL LYNCH & C11.780.00.000.00.00.00.00.0
446MERQMERQ0.00.00.000.00.00.00.00.0
447MILMIL0.00.00.000.00.00.00.00.0
448MNSTMNST0.00.00.000.00.00.00.00.0
449MWD0.00.00.000.00.00.00.00.0
450MYG0.00.00.000.026.7721.480.00.0
451NCCNATIONAL CITY COR2.20.00.000.00.00.00.00.0
452NFBNORTH FORK BNCP28.070.00.000.030.6424.90.00.0
453NXTL0.00.00.000.00.00.00.00.0
454PBGPBG0.00.00.000.00.00.00.00.0
455PDPD0.00.00.000.00.00.00.00.0
456PGLPGL0.00.00.000.00.00.00.00.0
457PVNPVN0.00.00.000.00.00.00.00.0
458RBKRBK0.00.00.000.00.00.00.00.0
459ROHROH0.00.00.000.00.00.00.00.0
460RXRX0.00.00.000.00.00.00.00.0
461SAFCSAFC0.00.00.000.00.00.00.00.0
462SBCSBC0.00.00.000.00.00.00.00.0
463SBLAccelerated Retur11.860.00.000.011.8710.060.00.0
464SCHSchibsted0.00.00.000.00.00.00.00.0
465SDSProShares UltraSh32.560.310.96394306240.047.7428.370.00.0
466SEBL0.00.00.000.010.678.10.00.0
467SFAMerrill Lynch & C9.990.00.000.011.358.610.00.0
468SGPSCHERING PLOUGH C28.150.00.000.00.00.00.00.0
469SLRSLR0.00.00.000.00.00.00.00.0
470SPCBank of America C11.30.020.18788500.011.7610.010.00.0
471SUNWSUNW0.00.00.000.00.00.00.00.0
472TEKTEKTRONIX INC38.00.00.000.038.3226.40.00.0
473TOYTOY0.00.00.000.00.00.00.00.0
474TRBTRB0.00.00.000.00.00.00.00.0
475TSGTSG0.00.00.000.00.00.00.00.0
476TXUTXU0.00.00.000.00.00.00.00.0
477UCLUCL0.00.00.000.00.00.00.00.0
478USTProShares Trust E82.150.85991.06117700.083.1868.540.00.0
479UVNUVN0.00.00.000.00.00.00.00.0
480VCVISTEON CP0.590.00.000.05.030.020.00.0
481WBWACHOVIA CORP NEW0.00.00.000.00.00.00.00.0
482WMIWMI0.00.00.000.00.00.00.00.0
483WWYWWY0.00.00.000.00.00.00.00.0
484WYEWyeth50.390.00.000.050.4529.080.00.0